SET · TSTE · stock
TSTE Public Company Limited (TSTE) stock price history
Every SET trading session of TSTE Public Company Limited from Jan 27, 2000 to Nov 13, 2026: 6,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
TSTE adjusted close, 2000 to 2026
- THB 15.43
- All time high, 2024
- THB 10.92
- 52 week high, THB 9.00 low
- 6,145
- 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.
TSTE key facts
- TSTE Public Company Limited (TSTE) closed at THB 9.85 on Nov 13, 2026 on SET.
- TSTE's all time high close is THB 15.43, set on Sep 25, 2024; its all time low close is THB 0.0000 on Mar 9, 2000.
- TSTE's 52 week range is THB 9.00 to THB 10.92.
- TSTE returned -7.2% over the year to Nov 13, 2026 and +51.7% over five years.
- Over ten years TSTE returned +61%, +4.9% a year compounded.
- TSTE's deepest drawdown was -75.0% from Nov 26, 2003 to Oct 8, 2008.
- DataCedar holds 6,145 daily sessions of TSTE history from Jan 27, 2000 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
TSTE price chart, 2000 to 2026
TSTE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -0.5% |
| 6 months | -5.3% |
| Year to date | -8.9% |
| 1 year | -7.2% |
| 3 years | +1.1% |
| 5 years | +51.7% |
| 10 years | +61.3% |
| Since Jan 27, 2000 | +189,227,334% |
| Compound annual growth, 26.8 years | +71.5% |
TSTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.43 on Sep 25, 2024
- All time low close
- THB 0.0000 on Mar 9, 2000
- 52 week high
- THB 10.92 on Nov 25, 2025
- 52 week low
- THB 9.00 on Sep 30, 2026
- Deepest drawdown
- -75.0% from Nov 26, 2003 to Oct 8, 2008, recovered May 21, 2012
- Best single session
- +15,001% on Apr 4, 2001
- Worst single session
- -26.2% on Mar 8, 2007
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2000
- 1,892,274×
- Best calendar year
- 2001, +27,646%
- Worst calendar year
- 2005, -36%
TSTE 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 27, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.82 | THB 10.92 | THB 9.00 | THB 9.85 | -8.9% | 465.2K | 213 |
| 2025 | THB 9.89 | THB 14.38 | THB 8.42 | THB 10.82 | +10.4% | 557.7K | 242 |
| 2024 | THB 9.37 | THB 15.57 | THB 8.74 | THB 9.80 | +6.2% | 932.2K | 243 |
| 2023 | THB 6.73 | THB 12.16 | THB 6.68 | THB 9.22 | +35.2% | 2.3M | 234 |
| 2022 | THB 6.49 | THB 8.20 | THB 5.53 | THB 6.82 | +4.3% | 1.3M | 241 |
| 2021 | THB 6.01 | THB 7.81 | THB 5.70 | THB 6.54 | +7.9% | 4.9M | 241 |
| 2020 | THB 5.35 | THB 6.67 | THB 4.65 | THB 6.06 | -0.6% | 375.5K | 243 |
| 2019 | THB 5.66 | THB 6.70 | THB 4.80 | THB 6.09 | +1.5% | 907.8K | 244 |
| 2018 | THB 6.15 | THB 7.08 | THB 4.72 | THB 6.00 | -2.4% | 1.1M | 245 |
| 2017 | THB 6.31 | THB 8.60 | THB 4.76 | THB 6.15 | -1.9% | 826.4K | 242 |
| 2016 | THB 7.88 | THB 9.36 | THB 5.85 | THB 6.27 | -20.4% | 2M | 244 |
| 2015 | THB 4.41 | THB 13.67 | THB 4.41 | THB 7.88 | +78.7% | 4M | 244 |
| 2014 | THB 2.90 | THB 4.60 | THB 2.77 | THB 4.41 | +52.3% | 3.3M | 245 |
| 2013 | THB 3.76 | THB 3.94 | THB 2.27 | THB 2.90 | -23.0% | 3.2M | 238 |
| 2012 | THB 2.13 | THB 5.47 | THB 2.12 | THB 3.76 | +76.7% | 18.6M | 243 |
| 2011 | THB 1.79 | THB 2.20 | THB 1.74 | THB 2.13 | +20.8% | 3.7M | 174 |
| 2010 | THB 1.42 | THB 2.01 | THB 1.42 | THB 1.76 | +24.3% | 1.6M | 232 |
| 2009 | THB 1.07 | THB 1.66 | THB 1.07 | THB 1.42 | +33.0% | 3.4M | 245 |
| 2008 | THB 0.9734 | THB 1.07 | THB 0.7954 | THB 1.07 | +9.5% | 4.9M | 218 |
| 2007 | THB 0.8204 | THB 1.29 | THB 0.8204 | THB 0.9734 | +18.6% | 2.5M | 226 |
| 2006 | THB 0.9502 | THB 1.39 | THB 0.8158 | THB 0.8204 | -13.7% | 5.8M | 237 |
| 2005 | THB 1.47 | THB 1.48 | THB 0.9456 | THB 0.9502 | -35.5% | 1.5M | 231 |
| 2004 | THB 2.01 | THB 2.33 | THB 1.27 | THB 1.47 | -26.8% | 815.5K | 253 |
| 2003 | THB 0.2730 | THB 3.18 | THB 0.2592 | THB 2.01 | +637.2% | 1.6M | 261 |
| 2002 | THB 0.1386 | THB 0.2730 | THB 0.1386 | THB 0.2730 | +13,201% | 751.7K | 201 |
| 2001 | THB 0.0000 | THB 0.0025 | THB 0.0000 | THB 0.0021 | +27,646% | 3.6M | 162 |
| 2000 | THB 0.0000 | THB 0.0000 | THB 0.0000 | THB 0.0000 | n/a | 5.6M | 103 |
TSTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.85 | -3.4% |
| October 2026 | THB 10.20 | +13.3% |
| September 2026 | THB 9.00 | -15.1% |
| August 2026 | THB 10.60 | +1.0% |
| July 2026 | THB 10.50 | +5.0% |
| June 2026 | THB 10.00 | -5.7% |
| May 2026 | THB 10.60 | +5.0% |
| April 2026 | THB 10.10 | -2.9% |
| March 2026 | THB 10.40 | +3.8% |
| February 2026 | THB 10.02 | -7.3% |
| January 2026 | THB 10.82 | 0.0% |
| December 2025 | THB 10.82 | 0.0% |
About the TSTE data
Daily bars. 6,145 sessions from Jan 27, 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 25, 2026 forward, most recent session Oct 15, 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 27, 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%3ATSTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TSE-R Thai Solar Energy Public Company Limited
- TSI The Thai Setakij Insurance Public Company Limited
- TSI-R The Thai Setakij Insurance Public Company Limited
- TSLA01 Tesla, Inc.
- TSTE-R TSTE Public Company Limited
- TSTH Tata Steel (Thailand) Public Company Limited
- TSTH-R Tata Steel (Thailand) Public Company Limited
- TTA Thoresen Thai Agencies Public Company Limited
Common questions
TSTE share price history
