SET · TRUE · stock
True Corporation Public Company Limited (TRUE) stock price history
Every SET trading session of True Corporation Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
TRUE adjusted close, 2000 to 2026
- THB 35.44
- All time high, 2000
- THB 14.69
- 52 week high, THB 9.84 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TRUE key facts
- True Corporation Public Company Limited (TRUE) closed at THB 12.90 on Sep 28, 2026 on SET.
- TRUE's all time high close is THB 35.44, set on Feb 11, 2000; its all time low close is THB 0.5846 on Nov 24, 2008.
- TRUE's 52 week range is THB 9.84 to THB 14.69.
- TRUE returned +28.6% over the year to Sep 28, 2026 and +242.4% over five years.
- Over ten years TRUE returned +110%, +7.7% a year compounded.
- TRUE's deepest drawdown was -98.4% from Feb 11, 2000 to Nov 24, 2008.
- DataCedar holds 6,627 daily sessions of TRUE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRUE price chart, 2000 to 2026
TRUE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +2.7% |
| 6 months | -3.1% |
| Year to date | +21.8% |
| 1 year | +28.6% |
| 3 years | +92.9% |
| 5 years | +242.4% |
| 10 years | +110.0% |
| Since Jan 4, 2000 | -55.1% |
| Compound annual growth, 26.7 years | -2.9% |
TRUE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.44 on Feb 11, 2000
- All time low close
- THB 0.5846 on Nov 24, 2008
- 52 week high
- THB 14.69 on May 8, 2026
- 52 week low
- THB 9.84 on Sep 30, 2025
- Deepest drawdown
- -98.4% from Feb 11, 2000 to Nov 24, 2008, not yet recovered
- Best single session
- +68.6% on Mar 3, 2023
- Worst single session
- -29.7% on Dec 19, 2006
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2010, +132%
- Worst calendar year
- 2008, -69%
TRUE 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.68 | THB 14.69 | THB 9.91 | THB 12.90 | +21.8% | 33.6B | 186 |
| 2025 | THB 10.51 | THB 12.71 | THB 9.65 | THB 10.59 | -0.2% | 21.7B | 242 |
| 2024 | THB 4.97 | THB 11.85 | THB 4.87 | THB 10.61 | +119.8% | 14B | 243 |
| 2023 | THB 4.64 | THB 8.60 | THB 4.55 | THB 4.82 | +4.3% | 16.3B | 243 |
| 2022 | THB 4.52 | THB 5.37 | THB 3.97 | THB 4.62 | +2.7% | 36.1B | 241 |
| 2021 | THB 3.08 | THB 4.63 | THB 2.83 | THB 4.50 | +41.9% | 44.7B | 241 |
| 2020 | THB 4.08 | THB 4.12 | THB 1.84 | THB 3.17 | -22.7% | 27.3B | 243 |
| 2019 | THB 4.51 | THB 6.06 | THB 3.62 | THB 4.10 | -9.9% | 35B | 244 |
| 2018 | THB 5.40 | THB 7.05 | THB 4.46 | THB 4.55 | -15.8% | 33.4B | 245 |
| 2017 | THB 6.19 | THB 6.54 | THB 4.36 | THB 5.40 | -13.3% | 27B | 242 |
| 2016 | THB 5.70 | THB 8.10 | THB 4.79 | THB 6.23 | +8.4% | 40.8B | 244 |
| 2015 | THB 9.52 | THB 12.87 | THB 5.53 | THB 5.75 | -39.6% | 31B | 244 |
| 2014 | THB 5.73 | THB 11.24 | THB 4.85 | THB 9.52 | +67.4% | 47B | 245 |
| 2013 | THB 4.17 | THB 8.65 | THB 3.79 | THB 5.69 | +37.6% | 63.4B | 245 |
| 2012 | THB 2.41 | THB 4.74 | THB 2.35 | THB 4.13 | +73.6% | 34.6B | 245 |
| 2011 | THB 3.72 | THB 4.02 | THB 2.05 | THB 2.38 | -35.2% | 35.5B | 244 |
| 2010 | THB 1.57 | THB 4.03 | THB 1.31 | THB 3.67 | +132.0% | 64.4B | 244 |
| 2009 | THB 0.9260 | THB 2.03 | THB 0.6570 | THB 1.58 | +70.9% | 20.6B | 245 |
| 2008 | THB 3.08 | THB 3.26 | THB 0.5794 | THB 0.9260 | -69.1% | 13.2B | 247 |
| 2007 | THB 2.90 | THB 5.04 | THB 2.32 | THB 3.00 | -4.9% | 10.1B | 246 |
| 2006 | THB 5.17 | THB 6.21 | THB 2.82 | THB 3.16 | -39.0% | 5.5B | 259 |
| 2005 | THB 4.19 | THB 6.83 | THB 3.75 | THB 5.17 | +23.5% | 17.8B | 245 |
| 2004 | THB 3.78 | THB 5.38 | THB 1.88 | THB 4.19 | +11.0% | 17.7B | 262 |
| 2003 | THB 2.38 | THB 4.45 | THB 1.99 | THB 3.78 | +58.7% | 6B | 261 |
| 2002 | THB 5.28 | THB 6.47 | THB 2.34 | THB 2.38 | -54.9% | 1.3B | 261 |
| 2001 | THB 9.31 | THB 15.00 | THB 3.96 | THB 5.28 | -43.3% | 1.1B | 261 |
| 2000 | THB 25.87 | THB 35.95 | THB 8.54 | THB 9.31 | n/a | 703.9M | 259 |
TRUE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 12.90 | -1.5% |
| August 2026 | THB 13.10 | -8.0% |
| July 2026 | THB 14.24 | +11.6% |
| June 2026 | THB 12.76 | -6.5% |
| May 2026 | THB 13.65 | +2.6% |
| April 2026 | THB 13.31 | -4.9% |
| March 2026 | THB 13.99 | -0.7% |
| February 2026 | THB 14.08 | +25.0% |
| January 2026 | THB 11.27 | +6.4% |
| December 2025 | THB 10.59 | +0.9% |
| November 2025 | THB 10.49 | -2.8% |
| October 2025 | THB 10.80 | +8.7% |
About the TRUE data
Daily bars. 6,627 sessions from Jan 4, 2000 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 29, 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/TRUE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TRU Thai Rung Union Car Public Company Limited
- TRU-R Thai Rung Union Car Public Company Limited
- TRUBB Thai Rubber Latex Group Public Company Limited
- TRUBB-R Thai Rubber Latex Group Public Company Limited
- TRUE-R True Corporation Public Company Limited
- TRV T.R.V. Rubber Products Public Company Limited
- TSC Thai Steel Cable Public Company Limited
- TSC-R Thai Steel Cable Public Company Limited
Common questions
TRUE share price history
