SET · TPIPL · stock
TPI Polene Public Company Limited (TPIPL) stock price history
Every SET trading session of TPI Polene Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,501 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.
TPIPL adjusted close, 2000 to 2026
- THB 3.32
- All time high, 2003
- THB 1.04
- 52 week high, THB 0.6236 low
- 6,501
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TPIPL key facts
- TPI Polene Public Company Limited (TPIPL) closed at THB 0.8500 on Nov 13, 2026 on SET.
- TPIPL's all time high close is THB 3.32, set on Dec 16, 2003; its all time low close is THB 0.1270 on Oct 13, 2008.
- TPIPL's 52 week range is THB 0.6236 to THB 1.04.
- TPIPL returned +26.6% over the year to Nov 13, 2026 and -36.9% over five years.
- Over ten years TPIPL returned -44%, -5.6% a year compounded.
- TPIPL's deepest drawdown was -96.2% from Dec 16, 2003 to Oct 13, 2008.
- DataCedar holds 6,501 daily sessions of TPIPL history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPIPL price chart, 2000 to 2026
TPIPL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -6.6% |
| 6 months | +3.7% |
| Year to date | +28.4% |
| 1 year | +26.6% |
| 3 years | -29.9% |
| 5 years | -36.9% |
| 10 years | -43.8% |
| Since Jan 4, 2000 | -24.3% |
| Compound annual growth, 26.9 years | -1.0% |
TPIPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.32 on Dec 16, 2003
- All time low close
- THB 0.1270 on Oct 13, 2008
- 52 week high
- THB 1.04 on Sep 11, 2026
- 52 week low
- THB 0.6236 on Nov 24, 2025
- Deepest drawdown
- -96.2% from Dec 16, 2003 to Oct 13, 2008, not yet recovered
- Best single session
- +29.9% on Nov 3, 2003
- Worst single session
- -29.9% on Dec 4, 2007
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2003, +262%
- Worst calendar year
- 2008, -58%
TPIPL 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6716 | THB 1.04 | THB 0.6620 | THB 0.8500 | +28.4% | 6.5B | 213 |
| 2025 | THB 1.01 | THB 1.02 | THB 0.6236 | THB 0.6620 | -34.2% | 2.9B | 242 |
| 2024 | THB 1.25 | THB 1.29 | THB 0.9714 | THB 1.01 | -17.6% | 928.6M | 243 |
| 2023 | THB 1.49 | THB 1.58 | THB 1.15 | THB 1.22 | -18.2% | 1.5B | 237 |
| 2022 | THB 1.35 | THB 1.55 | THB 1.14 | THB 1.49 | +11.5% | 4.7B | 241 |
| 2021 | THB 1.35 | THB 1.70 | THB 1.22 | THB 1.34 | -3.2% | 4.3B | 241 |
| 2020 | THB 0.9909 | THB 1.40 | THB 0.6690 | THB 1.38 | +37.7% | 2.8B | 241 |
| 2019 | THB 1.37 | THB 1.51 | THB 0.7683 | THB 1.01 | -26.9% | 2.9B | 241 |
| 2018 | THB 1.41 | THB 1.50 | THB 1.15 | THB 1.37 | -1.9% | 6B | 245 |
| 2017 | THB 1.70 | THB 1.92 | THB 1.40 | THB 1.40 | -16.4% | 18.4B | 226 |
| 2016 | THB 1.41 | THB 1.88 | THB 1.33 | THB 1.68 | +18.0% | 36.8B | 244 |
| 2015 | THB 1.16 | THB 2.43 | THB 1.15 | THB 1.42 | +23.7% | 56.5B | 241 |
| 2014 | THB 0.7087 | THB 1.38 | THB 0.6557 | THB 1.15 | +60.4% | 33.5B | 245 |
| 2013 | THB 0.9414 | THB 1.13 | THB 0.6888 | THB 0.7153 | -22.9% | 17.7B | 235 |
| 2012 | THB 0.9910 | THB 1.13 | THB 0.7307 | THB 0.9282 | -5.7% | 18.9B | 225 |
| 2011 | THB 0.8039 | THB 1.04 | THB 0.6780 | THB 0.9844 | +24.4% | 16.1B | 240 |
| 2010 | THB 0.5620 | THB 0.9518 | THB 0.4731 | THB 0.7911 | +40.8% | 29.9B | 236 |
| 2009 | THB 0.2007 | THB 0.7429 | THB 0.1587 | THB 0.5620 | +180.1% | 33.6B | 244 |
| 2008 | THB 0.4794 | THB 0.4985 | THB 0.1232 | THB 0.2007 | -57.6% | 18.2B | 236 |
| 2007 | THB 0.6879 | THB 1.14 | THB 0.4699 | THB 0.4731 | -34.8% | 24.2B | 243 |
| 2006 | THB 1.47 | THB 1.63 | THB 0.5633 | THB 0.7258 | -49.8% | 16.6B | 253 |
| 2005 | THB 1.74 | THB 2.25 | THB 1.34 | THB 1.45 | -16.8% | 9.7B | 226 |
| 2004 | THB 2.83 | THB 3.29 | THB 1.48 | THB 1.74 | -38.6% | 20.2B | 250 |
| 2003 | THB 0.7819 | THB 3.94 | THB 0.7696 | THB 2.83 | +262.2% | 6.9B | 254 |
| 2002 | THB 0.7203 | THB 1.66 | THB 0.7018 | THB 0.7819 | +8.5% | 5.8B | 246 |
| 2001 | THB 0.5910 | THB 1.00 | THB 0.3879 | THB 0.7203 | +21.9% | 5.9B | 260 |
| 2000 | THB 1.06 | THB 1.14 | THB 0.5110 | THB 0.5910 | n/a | 1.2B | 253 |
TPIPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.8500 | +3.7% |
| October 2026 | THB 0.8200 | -6.8% |
| September 2026 | THB 0.8800 | -3.3% |
| August 2026 | THB 0.9100 | +1.1% |
| July 2026 | THB 0.9000 | +12.5% |
| June 2026 | THB 0.8000 | -1.2% |
| May 2026 | THB 0.8100 | -5.8% |
| April 2026 | THB 0.8600 | +21.1% |
| March 2026 | THB 0.7100 | -6.3% |
| February 2026 | THB 0.7580 | +8.2% |
| January 2026 | THB 0.7004 | +5.8% |
| December 2025 | THB 0.6620 | +3.0% |
About the TPIPL data
Daily bars. 6,501 sessions from Jan 4, 2000 to Nov 13, 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 Jan 4, 2000, 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%3ATPIPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TPCH TPC Power Holding Public Company Limited
- TPCH-R TPC Power Holding Public Company Limited
- TPCS TPCS Public Company Limited
- TPCS-R TPCS 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
- TPL Thai Parcels Public Company Limited
Common questions
TPIPL share price history
