SET · TPAC-R · stock

Thai Plaspac Public Company Limited (TPAC-R) stock price history

Every SET trading session of Thai Plaspac Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TPAC-R data, free keyYear by year table

TPAC-R adjusted close, 2007 to 2026

TPAC-RThai Plaspac Public Company Limited
THB 9.46+31.7% over one year
2010201520202025
THB 17.55
All time high, 2021
THB 10.00
52 week high, THB 7.18 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TPAC-R key facts

  • Thai Plaspac Public Company Limited (TPAC-R) closed at THB 9.46 on Sep 28, 2026 on SET.
  • TPAC-R's all time high close is THB 17.55, set on Oct 29, 2021; its all time low close is THB 2.31 on Nov 20, 2008.
  • TPAC-R's 52 week range is THB 7.18 to THB 10.00.
  • TPAC-R returned +31.7% over the year to Sep 28, 2026 and -43.7% over five years.
  • Over ten years TPAC-R returned +102%, +7.3% a year compounded.
  • TPAC-R's deepest drawdown was -59.1% from Nov 1, 2021 to Aug 22, 2025.
  • DataCedar holds 3,546 daily sessions of TPAC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TPAC-R price chart, 2007 to 2026

TPAC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.34THB 7.30THB 12.26THB 17.222010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TPAC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months+5.6%
6 months+11.1%
Year to date+31.7%
1 year+31.7%
3 years-33.0%
5 years-43.7%
10 years+102.2%
Since Dec 28, 2007+113.3%
Compound annual growth, 18.8 years+4.1%

TPAC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 17.55 on Oct 29, 2021
All time low close
THB 2.31 on Nov 20, 2008
52 week high
THB 10.00 on Aug 25, 2026
52 week low
THB 7.18 on Sep 29, 2025
Deepest drawdown
-59.1% from Nov 1, 2021 to Aug 22, 2025, not yet recovered
Best single session
+24.3% on Apr 3, 2017
Worst single session
-32.9% on Nov 22, 2024
Volatility, 1 year annualised
23.0%
Sessions closing higher, 1 year
4%
Growth of 1 since 2007
2.1×
Best calendar year
2017, +111%
Worst calendar year
2008, -43%

TPAC-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 7.18THB 10.00THB 7.18THB 9.46+31.7%380.7K186
2025THB 9.42THB 9.42THB 7.18THB 7.18-23.8%85K242
2024THB 14.11THB 14.52THB 9.42THB 9.42-33.2%1.4K243
2023THB 11.13THB 15.06THB 10.95THB 14.11+26.8%754.8K243
2022THB 13.42THB 14.53THB 10.35THB 11.13-17.1%291.5K241
2021THB 10.15THB 17.78THB 9.56THB 13.42+32.2%9.1M241
2020THB 7.80THB 11.66THB 5.87THB 10.15+30.1%3.5M243
2019THB 9.89THB 10.98THB 7.71THB 7.80-21.2%523.5K244
2018THB 9.80THB 13.89THB 8.37THB 9.89+0.2%5.2M245
2017THB 5.82THB 13.39THB 5.70THB 9.87+111.1%10M181
2013THB 4.68THB 4.68THB 4.68THB 4.680.0%011
2012THB 4.51THB 4.68THB 4.51THB 4.68+3.6%0245
2011THB 4.28THB 4.51THB 4.28THB 4.51+5.5%0244
2010THB 4.07THB 4.28THB 4.07THB 4.28+5.1%0244
2009THB 2.53THB 4.11THB 2.53THB 4.07+60.9%3.5M245
2008THB 4.43THB 4.50THB 2.31THB 2.53-42.9%25M247
2007THB 4.40THB 4.43THB 4.40THB 4.43n/a19.9K1

TPAC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 9.46-5.4%
August 2026THB 10.00+11.7%
July 2026THB 8.950.0%
June 2026THB 8.950.0%
May 2026THB 8.95+5.1%
April 2026THB 8.510.0%
March 2026THB 8.51+10.1%
February 2026THB 7.73-5.1%
January 2026THB 8.14+13.4%
December 2025THB 7.180.0%
November 2025THB 7.180.0%
October 2025THB 7.180.0%

About the TPAC-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TPAC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TOPP-R Thai O.P.P. Public Company Limited
  • TPA Thai Poly Acrylic Public Company Limited
  • TPA-R Thai Poly Acrylic Public Company Limited
  • TPAC Thai Plaspac Public Company Limited
  • TPBI TPBI Public Company Limited
  • TPBI-R TPBI Public Company Limited
  • TPCH TPC Power Holding Public Company Limited
  • TPCH-R TPC Power Holding Public Company Limited

Common questions

TPAC-R share price history

Start with any symbol.

Start free