SET · TRC · stock

TRC Construction Public Company Limited (TRC) stock price history

Every SET trading session of TRC Construction Public Company Limited from Dec 22, 2005 to Nov 13, 2026: 5,097 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 TRC data, free keyYear by year table

TRC adjusted close, 2005 to 2026

TRCTRC Construction Public Company Limited
THB 0.2900-25.6% over one year
2010201520202025
THB 16.61
All time high, 2015
THB 0.7500
52 week high, THB 0.2800 low
5,097
Daily sessions since 2005

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TRC key facts

  • TRC Construction Public Company Limited (TRC) closed at THB 0.2900 on Nov 13, 2026 on SET.
  • TRC's all time high close is THB 16.61, set on May 25, 2015; its all time low close is THB 0.2900 on Nov 10, 2026.
  • TRC's 52 week range is THB 0.2800 to THB 0.7500.
  • TRC returned -25.6% over the year to Nov 13, 2026 and -86.5% over five years.
  • Over ten years TRC returned -97%, -30.5% a year compounded.
  • TRC's deepest drawdown was -98.3% from May 25, 2015 to Nov 10, 2026.
  • DataCedar holds 5,097 daily sessions of TRC history from Dec 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRC price chart, 2005 to 2026

TRC adjusted close, Dec 22, 2005 to Nov 13, 2026THB 0.2900THB 1.09THB 4.09THB 15.3820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-23.7%
3 months-43.1%
6 months-48.2%
Year to date-38.3%
1 year-25.6%
3 years-94.2%
5 years-86.5%
10 years-97.4%
Since Dec 22, 2005-58.0%
Compound annual growth, 20.9 years-4.1%

TRC records

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

All time high close
THB 16.61 on May 25, 2015
All time low close
THB 0.2900 on Nov 10, 2026
52 week high
THB 0.7500 on May 19, 2026
52 week low
THB 0.2800 on Nov 19, 2025
Deepest drawdown
-98.3% from May 25, 2015 to Nov 10, 2026, not yet recovered
Best single session
+31.7% on Mar 25, 2025
Worst single session
-27.3% on May 15, 2019
Volatility, 1 year annualised
87.9%
Sessions closing higher, 1 year
24%
Best calendar year
2021, +330%
Worst calendar year
2024, -69%

TRC 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. 2005 starts on Dec 22, 2005; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4600THB 0.7500THB 0.2800THB 0.2900-38.3%775.5M213
2025THB 1.24THB 1.26THB 0.2800THB 0.4700-62.1%276.5M242
2024THB 4.08THB 4.32THB 0.8400THB 1.24-68.7%468.1M243
2023THB 3.11THB 9.54THB 3.00THB 3.96+27.4%1.3B241
2022THB 4.61THB 6.00THB 2.68THB 3.11-32.6%1.3B241
2021THB 1.07THB 5.25THB 0.8573THB 4.61+330.0%1.6B241
2020THB 1.39THB 2.04THB 0.5358THB 1.07-16.7%318.1M243
2019THB 3.63THB 4.62THB 1.29THB 1.29-64.5%397M244
2018THB 9.21THB 9.30THB 3.44THB 3.63-60.3%306.7M245
2017THB 10.89THB 12.77THB 8.70THB 9.13-15.1%705.5M242
2016THB 13.02THB 15.41THB 7.96THB 10.74-17.9%1.7B244
2015THB 5.49THB 17.01THB 5.41THB 13.09+138.4%3.2B244
2014THB 3.81THB 6.47THB 3.26THB 5.49+44.0%1.4B245
2013THB 4.83THB 10.18THB 3.60THB 3.81-20.0%4.2B245
2012THB 2.03THB 5.02THB 1.91THB 4.77+137.4%2.3B245
2011THB 2.54THB 3.02THB 1.48THB 2.01-20.4%1B244
2010THB 1.26THB 2.69THB 0.8785THB 2.52+98.7%2.2B243
2009THB 1.19THB 1.74THB 1.09THB 1.27+6.3%1.5B245
2008THB 3.24THB 4.19THB 0.9357THB 1.19-63.5%907.8M245
2007THB 1.70THB 3.27THB 1.36THB 3.27+82.7%2.1B246
2006THB 0.7542THB 1.88THB 0.6762THB 1.79+137.2%98M249
2005THB 0.8369THB 0.8466THB 0.6861THB 0.7542n/a57.3M7

TRC monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.2900-14.7%
October 2026THB 0.3400-12.8%
September 2026THB 0.3900-31.6%
August 2026THB 0.5700+1.8%
July 2026THB 0.5600+1.8%
June 2026THB 0.5500-12.7%
May 2026THB 0.6300+96.9%
April 2026THB 0.3200-15.8%
March 2026THB 0.3800-7.3%
February 2026THB 0.4100-4.7%
January 2026THB 0.4300-8.5%
December 2025THB 0.4700+42.4%

About the TRC data

Daily bars. 5,097 sessions from Dec 22, 2005 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 Dec 22, 2005, 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%3ATRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TQM TQM Alpha Public Company Limited
  • TQM-R TQM Alpha Public Company Limited
  • TQR TQR Public Company Limited
  • TQR-R TQR Public Company Limited
  • TRC-R TRC Construction Public Company Limited
  • TRITN Triton Holding Public Company Limited
  • TRITN-R Triton Holding Public Company Limited
  • TRP Aesthetic Connect Public Company Limited

Common questions

TRC share price history

Start with any symbol.

Start free