SET · TSTE-R · stock

TSTE Public Company Limited (TSTE-R) stock price history

Every SET trading session of TSTE Public Company Limited from Nov 9, 2007 to Sep 28, 2026: 3,556 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.

Get TSTE-R data, free keyYear by year table

TSTE-R adjusted close, 2007 to 2026

TSTE-RTSTE Public Company Limited
THB 8.84+1.8% over one year
2010201520202025
THB 8.84
All time high, 2026
THB 8.84
52 week high, THB 8.68 low
3,556
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.

TSTE-R key facts

  • TSTE Public Company Limited (TSTE-R) closed at THB 8.84 on Sep 28, 2026 on SET.
  • TSTE-R's all time high close is THB 8.84, set on Mar 18, 2026; its all time low close is THB 2.68 on Oct 7, 2008.
  • TSTE-R's 52 week range is THB 8.68 to THB 8.84.
  • TSTE-R returned +1.8% over the year to Sep 28, 2026 and +39.7% over five years.
  • Over ten years TSTE-R returned +110%, +7.7% a year compounded.
  • TSTE-R's deepest drawdown was -25.4% from Jan 16, 2008 to Oct 7, 2008.
  • DataCedar holds 3,556 daily sessions of TSTE-R history from Nov 9, 2007 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.

TSTE-R price chart, 2007 to 2026

TSTE-R adjusted close, Nov 9, 2007 to Sep 28, 2026THB 2.97THB 4.93THB 6.88THB 8.842010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TSTE-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date+0.9%
1 year+1.8%
3 years+20.1%
5 years+39.7%
10 years+109.8%
Since Nov 9, 2007+161.7%
Compound annual growth, 18.9 years+5.2%

TSTE-R records

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

All time high close
THB 8.84 on Mar 18, 2026
All time low close
THB 2.68 on Oct 7, 2008
52 week high
THB 8.84 on Mar 18, 2026
52 week low
THB 8.68 on Sep 29, 2025
Deepest drawdown
-25.4% from Jan 16, 2008 to Oct 7, 2008, recovered Dec 16, 2008
Best single session
+46.5% on May 12, 2017
Worst single session
-19.7% on Oct 7, 2008
Volatility, 1 year annualised
1.3%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
2.6×
Best calendar year
2017, +68%
Worst calendar year
2018, -13%

TSTE-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 Nov 9, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 8.76THB 8.84THB 8.76THB 8.84+0.9%0186
2025THB 7.51THB 8.97THB 7.51THB 8.76+16.6%10242
2024THB 7.41THB 7.51THB 7.41THB 7.51+1.3%0243
2023THB 6.85THB 7.41THB 6.85THB 7.41+8.3%11243
2022THB 6.33THB 6.85THB 6.33THB 6.85+8.1%4.1K241
2021THB 6.18THB 7.68THB 6.05THB 6.33+2.6%60.6K241
2020THB 6.09THB 6.30THB 5.64THB 6.18+1.4%3.1K243
2019THB 6.16THB 6.29THB 6.08THB 6.09-1.0%3K244
2018THB 7.09THB 7.09THB 6.01THB 6.16-13.2%3.7K245
2017THB 6.17THB 7.26THB 6.17THB 7.09+68.3%11.2K158
2013THB 4.21THB 4.21THB 4.21THB 4.210.0%011
2012THB 4.14THB 4.21THB 4.14THB 4.21+1.8%0245
2011THB 4.06THB 4.14THB 4.06THB 4.14+1.8%0244
2010THB 4.06THB 4.06THB 4.06THB 4.060.0%0244
2009THB 3.62THB 4.83THB 3.62THB 4.06+12.3%274.6K245
2008THB 3.38THB 3.63THB 2.28THB 3.62+7.1%1.6M247
2007THB 3.38THB 3.38THB 3.38THB 3.38n/a1.5K34

TSTE-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 8.840.0%
August 2026THB 8.840.0%
July 2026THB 8.840.0%
June 2026THB 8.840.0%
May 2026THB 8.840.0%
April 2026THB 8.840.0%
March 2026THB 8.84+0.9%
February 2026THB 8.760.0%
January 2026THB 8.760.0%
December 2025THB 8.760.0%
November 2025THB 8.76+0.9%
October 2025THB 8.680.0%

About the TSTE-R data

Daily bars. 3,556 sessions from Nov 9, 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 25, 2026 forward, most recent session Sep 25, 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 Nov 9, 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/TSTE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TSI The Thai Setakij Insurance Public Company Limited
  • TSI-R The Thai Setakij Insurance Public Company Limited
  • TSLA01 Tesla, Inc.
  • TSTE 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
  • TTA-R Thoresen Thai Agencies Public Company Limited

Common questions

TSTE-R share price history

Start with any symbol.

Start free