SET · TPBI · stock
TPBI Public Company Limited (TPBI) stock price history
Every SET trading session of TPBI Public Company Limited from Mar 24, 2016 to Nov 12, 2026: 2,542 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.
TPBI adjusted close, 2016 to 2026
- THB 12.44
- All time high, 2016
- THB 3.94
- 52 week high, THB 2.60 low
- 2,542
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TPBI key facts
- TPBI Public Company Limited (TPBI) closed at THB 3.70 on Nov 12, 2026 on SET.
- TPBI's all time high close is THB 12.44, set on May 18, 2016; its all time low close is THB 1.70 on Apr 3, 2020.
- TPBI's 52 week range is THB 2.60 to THB 3.94.
- TPBI returned +33.6% over the year to Nov 12, 2026 and -2.6% over five years.
- Over ten years TPBI returned -67%, -10.5% a year compounded.
- TPBI's deepest drawdown was -86.3% from May 18, 2016 to Apr 3, 2020.
- DataCedar holds 2,542 daily sessions of TPBI history from Mar 24, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPBI price chart, 2016 to 2026
TPBI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +5.7% |
| 6 months | +25.0% |
| Year to date | +36.4% |
| 1 year | +33.6% |
| 3 years | +52.1% |
| 5 years | -2.6% |
| 10 years | -66.9% |
| Since Mar 24, 2016 | -61.1% |
| Compound annual growth, 10.6 years | -8.5% |
TPBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.44 on May 18, 2016
- All time low close
- THB 1.70 on Apr 3, 2020
- 52 week high
- THB 3.94 on Sep 28, 2026
- 52 week low
- THB 2.60 on Jan 6, 2026
- Deepest drawdown
- -86.3% from May 18, 2016 to Apr 3, 2020, not yet recovered
- Best single session
- +19.2% on Jan 5, 2021
- Worst single session
- -17.8% on May 15, 2023
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +35%
- Worst calendar year
- 2018, -50%
TPBI 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. 2016 starts on Mar 24, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.73 | THB 3.94 | THB 2.60 | THB 3.70 | +36.4% | 55.4M | 212 |
| 2025 | THB 3.43 | THB 3.52 | THB 2.58 | THB 2.71 | -19.7% | 54.1M | 242 |
| 2024 | THB 2.51 | THB 4.05 | THB 2.50 | THB 3.38 | +34.5% | 42.6M | 243 |
| 2023 | THB 3.85 | THB 4.11 | THB 2.22 | THB 2.51 | -33.9% | 65.3M | 233 |
| 2022 | THB 3.54 | THB 4.58 | THB 3.06 | THB 3.80 | +7.4% | 232.6M | 239 |
| 2021 | THB 3.74 | THB 6.96 | THB 3.46 | THB 3.54 | -5.4% | 116.2M | 238 |
| 2020 | THB 3.04 | THB 4.37 | THB 1.56 | THB 3.74 | +22.6% | 36.9M | 239 |
| 2019 | THB 4.41 | THB 4.52 | THB 2.52 | THB 3.05 | -30.8% | 8.5M | 229 |
| 2018 | THB 8.58 | THB 9.44 | THB 4.26 | THB 4.41 | -49.5% | 23.1M | 240 |
| 2017 | THB 10.43 | THB 10.97 | THB 8.08 | THB 8.73 | -15.2% | 78.6M | 242 |
| 2016 | THB 9.32 | THB 12.71 | THB 8.65 | THB 10.29 | n/a | 1.5B | 185 |
TPBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.70 | +3.4% |
| October 2026 | THB 3.58 | -5.3% |
| September 2026 | THB 3.78 | +0.5% |
| August 2026 | THB 3.76 | +18.2% |
| July 2026 | THB 3.18 | +3.9% |
| June 2026 | THB 3.06 | +2.0% |
| May 2026 | THB 3.00 | -0.3% |
| April 2026 | THB 3.01 | 0.0% |
| March 2026 | THB 3.01 | +3.8% |
| February 2026 | THB 2.90 | +2.0% |
| January 2026 | THB 2.84 | +4.8% |
| December 2025 | THB 2.71 | +1.4% |
About the TPBI data
Daily bars. 2,542 sessions from Mar 24, 2016 to Nov 12, 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 Oct 22, 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 Mar 24, 2016, 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/set%3ATPBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TPA Thai Poly Acrylic Public Company Limited
- TPA-R Thai Poly Acrylic Public Company Limited
- TPAC Thai Plaspac Public Company Limited
- TPAC-R Thai Plaspac Public Company Limited
- TPBI-R TPBI Public Company Limited
- TPCH TPC Power Holding Public Company Limited
- TPCH-R TPC Power Holding Public Company Limited
- TPCS TPCS Public Company Limited
Common questions
TPBI share price history
