SET · TPP · stock
Thai Packaging & Printing Public Company Limited (TPP) stock price history
Every SET trading session of Thai Packaging & Printing Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,486 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.
TPP adjusted close, 2000 to 2026
- THB 37.62
- All time high, 2015
- THB 14.00
- 52 week high, THB 9.41 low
- 6,486
- 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.
TPP key facts
- Thai Packaging & Printing Public Company Limited (TPP) closed at THB 12.50 on Nov 13, 2026 on SET.
- TPP's all time high close is THB 37.62, set on Feb 5, 2015; its all time low close is THB 1.24 on Dec 22, 2000.
- TPP's 52 week range is THB 9.41 to THB 14.00.
- TPP returned +25.5% over the year to Nov 13, 2026 and -12.3% over five years.
- Over ten years TPP returned -28%, -3.2% a year compounded.
- TPP's deepest drawdown was -77.0% from Feb 6, 2015 to Oct 27, 2020.
- DataCedar holds 6,486 daily sessions of TPP history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPP price chart, 2000 to 2026
TPP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -0.8% |
| 6 months | +19.0% |
| Year to date | +24.3% |
| 1 year | +25.5% |
| 3 years | -1.0% |
| 5 years | -12.3% |
| 10 years | -27.9% |
| Since Jan 4, 2000 | +299.2% |
| Compound annual growth, 26.9 years | +5.3% |
TPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 37.62 on Feb 5, 2015
- All time low close
- THB 1.24 on Dec 22, 2000
- 52 week high
- THB 14.00 on Mar 18, 2026
- 52 week low
- THB 9.41 on Feb 3, 2026
- Deepest drawdown
- -77.0% from Feb 6, 2015 to Oct 27, 2020, not yet recovered
- Best single session
- +35.9% on Aug 2, 2010
- Worst single session
- -27.0% on Feb 9, 2015
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2000
- 4.0×
- Best calendar year
- 2010, +300%
- Worst calendar year
- 2011, -55%
TPP 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 10.52 | THB 14.00 | THB 9.41 | THB 12.50 | +24.3% | 1.6M | 213 |
| 2025 | THB 11.05 | THB 12.73 | THB 9.19 | THB 10.06 | -6.8% | 1M | 242 |
| 2024 | THB 12.54 | THB 15.74 | THB 10.61 | THB 10.79 | -14.0% | 312.6K | 243 |
| 2023 | THB 16.81 | THB 18.55 | THB 10.62 | THB 12.54 | -27.6% | 858.3K | 233 |
| 2022 | THB 15.47 | THB 25.68 | THB 14.26 | THB 17.32 | +15.5% | 2.3M | 238 |
| 2021 | THB 9.17 | THB 27.35 | THB 9.17 | THB 14.99 | +72.0% | 2.2M | 223 |
| 2020 | THB 12.53 | THB 13.03 | THB 8.49 | THB 8.72 | -30.4% | 563.2K | 243 |
| 2019 | THB 12.29 | THB 15.06 | THB 9.41 | THB 12.53 | +1.9% | 624.6K | 243 |
| 2018 | THB 14.05 | THB 17.08 | THB 10.01 | THB 12.29 | -12.5% | 409.5K | 233 |
| 2017 | THB 16.29 | THB 19.14 | THB 12.08 | THB 14.05 | -13.4% | 706.7K | 221 |
| 2016 | THB 15.75 | THB 20.72 | THB 14.11 | THB 16.22 | +3.4% | 1.7M | 233 |
| 2015 | THB 18.30 | THB 42.37 | THB 13.35 | THB 15.68 | -11.9% | 25.4M | 243 |
| 2014 | THB 10.02 | THB 20.34 | THB 9.16 | THB 17.79 | +74.1% | 79.2M | 237 |
| 2013 | THB 10.11 | THB 24.72 | THB 9.39 | THB 10.22 | +1.8% | 178.9M | 244 |
| 2012 | THB 5.48 | THB 11.35 | THB 5.41 | THB 10.04 | +82.2% | 179.3M | 240 |
| 2011 | THB 12.39 | THB 12.72 | THB 4.24 | THB 5.51 | -54.8% | 34.9M | 244 |
| 2010 | THB 2.87 | THB 16.05 | THB 2.26 | THB 12.20 | +299.6% | 312.5M | 237 |
| 2009 | THB 3.52 | THB 3.72 | THB 2.15 | THB 3.05 | -13.3% | 3.4M | 240 |
| 2008 | THB 4.96 | THB 4.96 | THB 2.28 | THB 3.52 | -28.9% | 2.3M | 227 |
| 2007 | THB 6.46 | THB 6.65 | THB 3.26 | THB 4.96 | -23.2% | 8M | 243 |
| 2006 | THB 5.87 | THB 6.85 | THB 4.96 | THB 6.46 | +10.0% | 10.8M | 252 |
| 2005 | THB 4.76 | THB 6.13 | THB 3.39 | THB 5.87 | +16.1% | 8.7M | 245 |
| 2004 | THB 9.26 | THB 9.33 | THB 3.78 | THB 5.06 | -45.4% | 7.6M | 249 |
| 2003 | THB 2.86 | THB 11.87 | THB 2.02 | THB 9.26 | +224.2% | 48.4M | 260 |
| 2002 | THB 1.83 | THB 5.41 | THB 1.76 | THB 2.86 | +56.4% | 109.5M | 251 |
| 2001 | THB 1.37 | THB 3.85 | THB 1.24 | THB 1.83 | +33.3% | 64.8M | 254 |
| 2000 | THB 2.67 | THB 3.46 | THB 1.24 | THB 1.37 | n/a | 12M | 255 |
TPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 12.50 | 0.0% |
| October 2026 | THB 12.50 | -5.3% |
| September 2026 | THB 13.20 | +3.9% |
| August 2026 | THB 12.70 | +0.8% |
| July 2026 | THB 12.60 | +3.3% |
| June 2026 | THB 12.20 | +3.4% |
| May 2026 | THB 11.80 | +12.4% |
| April 2026 | THB 10.50 | 0.0% |
| March 2026 | THB 10.50 | -6.7% |
| February 2026 | THB 11.25 | +17.3% |
| January 2026 | THB 9.59 | -4.6% |
| December 2025 | THB 10.06 | 0.0% |
About the TPP data
Daily bars. 6,486 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%3ATPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TPLAS Thai Plastic Industrial (1994) Public Company Limited
- TPLAS-R Thai Plastic Industrial (1994) Public Company Limited
- TPOLY Thai Polycons Public Company Limited
- TPOLY-R Thai Polycons Public Company Limited
- TPP-R Thai Packaging & Printing Public Company Limited
- TPRIME Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust
- TPS The Practical Solution Public Company Limited
- TPS-R The Practical Solution Public Company Limited
Common questions
TPP share price history
