SET · TPP-R · stock

Thai Packaging & Printing Public Company Limited (TPP-R) stock price history

Every SET trading session of Thai Packaging & Printing Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,991 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 TPP-R data, free keyYear by year table

TPP-R adjusted close, 2007 to 2026

TPP-RThai Packaging & Printing Public
THB 13.00-28.9% over one year
2010201520202025
THB 24.55
All time high, 2021
THB 18.29
52 week high, THB 9.42 low
2,991
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.

TPP-R key facts

  • Thai Packaging & Printing Public Company Limited (TPP-R) closed at THB 13.00 on Sep 28, 2026 on SET.
  • TPP-R's all time high close is THB 24.55, set on May 11, 2021; its all time low close is THB 2.70 on Apr 9, 2009.
  • TPP-R's 52 week range is THB 9.42 to THB 18.29.
  • TPP-R returned -28.9% over the year to Sep 28, 2026 and -10.5% over five years.
  • Over ten years TPP-R returned +278%, +14.2% a year compounded.
  • TPP-R's deepest drawdown was -61.6% from May 11, 2021 to Feb 17, 2026.
  • DataCedar holds 2,991 daily sessions of TPP-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.

TPP-R price chart, 2007 to 2026

TPP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.93THB 9.17THB 15.40THB 21.642010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TPP-R returns

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

PeriodReturn
1 month+2.2%
3 months+27.5%
6 months+27.5%
Year to date-28.9%
1 year-28.9%
3 years-26.5%
5 years-10.5%
10 years+277.5%
Since Dec 28, 2007+135.5%
Compound annual growth, 18.8 years+4.7%

TPP-R records

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

All time high close
THB 24.55 on May 11, 2021
All time low close
THB 2.70 on Apr 9, 2009
52 week high
THB 18.29 on Sep 29, 2025
52 week low
THB 9.42 on Feb 17, 2026
Deepest drawdown
-61.6% from May 11, 2021 to Feb 17, 2026, not yet recovered
Best single session
+258.6% on Jul 12, 2019
Worst single session
-48.5% on Feb 17, 2026
Volatility, 1 year annualised
72.0%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
2.4×
Best calendar year
2019, +273%
Worst calendar year
2008, -34%

TPP-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 18.29THB 18.29THB 9.42THB 13.00-28.9%18.7K186
2025THB 17.88THB 18.29THB 17.88THB 18.29+2.3%0242
2024THB 17.68THB 17.88THB 17.68THB 17.88+1.1%0243
2023THB 17.07THB 17.68THB 17.07THB 17.68+3.6%2K243
2022THB 15.57THB 25.43THB 14.92THB 17.07+9.6%35.3K241
2021THB 9.01THB 26.45THB 9.01THB 15.57+72.7%30.1K241
2020THB 12.86THB 13.23THB 8.50THB 9.01-29.9%158.2K243
2019THB 12.35THB 12.86THB 12.35THB 12.86+273.4%3.5K115
2013THB 3.44THB 3.44THB 3.44THB 3.440.0%011
2012THB 3.44THB 3.44THB 3.44THB 3.440.0%0245
2011THB 3.44THB 3.44THB 3.44THB 3.440.0%0244
2010THB 3.44THB 3.44THB 3.44THB 3.440.0%0244
2009THB 3.63THB 3.63THB 2.40THB 3.44-5.2%189.4K245
2008THB 5.52THB 5.52THB 3.27THB 3.63-34.2%2.3M247
2007THB 5.34THB 5.52THB 5.34THB 5.52n/a10K1

TPP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 13.00+2.2%
August 2026THB 12.71+24.7%
July 2026THB 10.200.0%
June 2026THB 10.200.0%
May 2026THB 10.200.0%
April 2026THB 10.200.0%
March 2026THB 10.20+8.3%
February 2026THB 9.42-48.5%
January 2026THB 18.290.0%
December 2025THB 18.290.0%
November 2025THB 18.290.0%
October 2025THB 18.290.0%

About the TPP-R data

Daily bars. 2,991 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 28, 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/TPP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TPLAS-R Thai Plastic Industrial (1994) Public Company Limited
  • TPOLY Thai Polycons Public Company Limited
  • TPOLY-R Thai Polycons Public Company Limited
  • TPP 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
  • TQM TQM Alpha Public Company Limited

Common questions

TPP-R share price history

Start with any symbol.

Start free