SET · TPCS-R · stock

TPCS Public Company Limited (TPCS-R) stock price history

Every SET trading session of TPCS Public Company Limited from Dec 25, 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 TPCS-R data, free keyYear by year table

TPCS-R adjusted close, 2007 to 2026

TPCS-RTPCS Public Company Limited
THB 10.20-20.9% over one year
2010201520202025
THB 18.56
All time high, 2022
THB 12.89
52 week high, THB 8.95 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.

TPCS-R key facts

  • TPCS Public Company Limited (TPCS-R) closed at THB 10.20 on Sep 28, 2026 on SET.
  • TPCS-R's all time high close is THB 18.56, set on Sep 16, 2022; its all time low close is THB 2.74 on Nov 26, 2008.
  • TPCS-R's 52 week range is THB 8.95 to THB 12.89.
  • TPCS-R returned -20.9% over the year to Sep 28, 2026 and -3.1% over five years.
  • Over ten years TPCS-R returned +63%, +5.0% a year compounded.
  • TPCS-R's deepest drawdown was -62.5% from Jan 29, 2008 to Nov 26, 2008.
  • DataCedar holds 3,546 daily sessions of TPCS-R history from Dec 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TPCS-R price chart, 2007 to 2026

TPCS-R adjusted close, Dec 25, 2007 to Sep 28, 2026THB 3.57THB 8.53THB 13.50THB 18.472010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TPCS-R returns

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

PeriodReturn
1 month0.0%
3 months+5.7%
6 months+14.0%
Year to date-2.7%
1 year-20.9%
3 years-34.5%
5 years-3.1%
10 years+62.9%
Since Dec 25, 2007+41.4%
Compound annual growth, 18.8 years+1.9%

TPCS-R records

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

All time high close
THB 18.56 on Sep 16, 2022
All time low close
THB 2.74 on Nov 26, 2008
52 week high
THB 12.89 on Sep 29, 2025
52 week low
THB 8.95 on Mar 26, 2026
Deepest drawdown
-62.5% from Jan 29, 2008 to Nov 26, 2008, recovered Apr 7, 2017
Best single session
+93.0% on Apr 7, 2017
Worst single session
-37.1% on Nov 28, 2024
Volatility, 1 year annualised
30.1%
Sessions closing higher, 1 year
3%
Best calendar year
2017, +96%
Worst calendar year
2024, -35%

TPCS-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 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 10.48THB 10.48THB 8.95THB 10.20-2.7%8K186
2025THB 10.17THB 12.89THB 9.83THB 10.48+3.0%17K242
2024THB 15.57THB 16.17THB 10.17THB 10.17-34.7%200243
2023THB 16.39THB 18.31THB 15.31THB 15.57-5.0%30.5K243
2022THB 10.53THB 21.63THB 10.53THB 16.39+55.7%76.9K241
2021THB 7.05THB 10.53THB 7.05THB 10.53+49.2%2.9K241
2020THB 7.21THB 9.19THB 6.60THB 7.05-2.2%44.8K243
2019THB 9.80THB 9.80THB 6.78THB 7.21-26.4%45.6K244
2018THB 12.27THB 12.46THB 9.73THB 9.80-20.1%90.4K245
2017THB 12.08THB 13.31THB 12.01THB 12.27+95.9%38K178
2013THB 6.26THB 6.26THB 6.26THB 6.260.0%011
2012THB 6.01THB 6.26THB 6.01THB 6.26+4.2%0245
2011THB 5.80THB 6.01THB 5.80THB 6.01+3.6%0244
2010THB 5.66THB 5.80THB 5.66THB 5.80+2.6%0244
2009THB 5.18THB 5.66THB 5.18THB 5.66+9.1%17.7K245
2008THB 7.21THB 7.32THB 2.74THB 5.18-28.1%856K247
2007THB 5.75THB 7.21THB 5.75THB 7.21n/a2.2K4

TPCS-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 10.200.0%
August 2026THB 10.20+5.7%
July 2026THB 9.650.0%
June 2026THB 9.650.0%
May 2026THB 9.65+7.8%
April 2026THB 8.950.0%
March 2026THB 8.95-14.6%
February 2026THB 10.480.0%
January 2026THB 10.480.0%
December 2025THB 10.480.0%
November 2025THB 10.480.0%
October 2025THB 10.48-5.8%

About the TPCS-R data

Daily bars. 3,546 sessions from Dec 25, 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 25, 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 25, 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/TPCS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • TPIPL TPI Polene Public Company Limited
  • TPIPL-R TPI Polene Public Company Limited
  • TPIPP TPI Polene Power Public Company Limited
  • TPIPP-R TPI Polene Power Public Company Limited

Common questions

TPCS-R share price history

Start with any symbol.

Start free