SET · TU · stock
Thai Union Group Public Company Limited (TU) stock price history
Every SET trading session of Thai Union Group Public Company Limited from Apr 3, 2000 to Sep 28, 2026: 6,563 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.
TU adjusted close, 2000 to 2026
- THB 17.46
- All time high, 2021
- THB 13.50
- 52 week high, THB 10.09 low
- 6,563
- 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.
TU key facts
- Thai Union Group Public Company Limited (TU) closed at THB 12.70 on Sep 28, 2026 on SET.
- TU's all time high close is THB 17.46, set on Jul 15, 2021; its all time low close is THB 0.3611 on May 25, 2000.
- TU's 52 week range is THB 10.09 to THB 13.50.
- TU returned +6.9% over the year to Sep 28, 2026 and -22.7% over five years.
- Over ten years TU returned -9%, -1.0% a year compounded.
- TU's deepest drawdown was -53.0% from Jul 15, 2021 to Jun 20, 2025.
- DataCedar holds 6,563 daily sessions of TU history from Apr 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TU price chart, 2000 to 2026
TU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +12.9% |
| 6 months | +17.9% |
| Year to date | +5.2% |
| 1 year | +6.9% |
| 3 years | +2.9% |
| 5 years | -22.7% |
| 10 years | -9.2% |
| Since Apr 3, 2000 | +2,585% |
| Compound annual growth, 26.5 years | +13.2% |
TU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 17.46 on Jul 15, 2021
- All time low close
- THB 0.3611 on May 25, 2000
- 52 week high
- THB 13.50 on Sep 21, 2026
- 52 week low
- THB 10.09 on Mar 9, 2026
- Deepest drawdown
- -53.0% from Jul 15, 2021 to Jun 20, 2025, not yet recovered
- Best single session
- +54.6% on Apr 5, 2001
- Worst single session
- -12.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 26.8×
- Best calendar year
- 2001, +179%
- Worst calendar year
- 2015, -22%
TU 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 Apr 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.07 | THB 13.50 | THB 10.09 | THB 12.70 | +5.2% | 2.7B | 186 |
| 2025 | THB 11.56 | THB 13.29 | THB 7.88 | THB 12.07 | +4.4% | 3.8B | 242 |
| 2024 | THB 12.76 | THB 13.96 | THB 10.67 | THB 11.56 | -10.1% | 3.5B | 243 |
| 2023 | THB 13.77 | THB 13.77 | THB 10.39 | THB 12.85 | -6.7% | 5.1B | 243 |
| 2022 | THB 15.28 | THB 16.67 | THB 12.11 | THB 13.77 | -9.0% | 6.3B | 241 |
| 2021 | THB 10.03 | THB 17.46 | THB 9.89 | THB 15.12 | +50.7% | 7.2B | 241 |
| 2020 | THB 9.67 | THB 12.03 | THB 7.36 | THB 10.03 | +4.5% | 6.4B | 243 |
| 2019 | THB 11.27 | THB 13.88 | THB 9.10 | THB 9.60 | -14.8% | 3.7B | 244 |
| 2018 | THB 13.49 | THB 14.37 | THB 10.09 | THB 11.27 | -16.1% | 2.6B | 245 |
| 2017 | THB 13.79 | THB 15.07 | THB 11.94 | THB 13.43 | -2.2% | 2.6B | 242 |
| 2016 | THB 10.90 | THB 14.81 | THB 10.52 | THB 13.73 | +25.9% | 3B | 244 |
| 2015 | THB 13.96 | THB 14.45 | THB 10.02 | THB 10.90 | -21.7% | 2.6B | 244 |
| 2014 | THB 10.47 | THB 15.07 | THB 9.13 | THB 13.92 | +30.2% | 3.2B | 245 |
| 2013 | THB 10.56 | THB 10.71 | THB 6.52 | THB 10.69 | +2.3% | 3.1B | 245 |
| 2012 | THB 7.86 | THB 11.29 | THB 7.80 | THB 10.45 | +34.1% | 2.9B | 245 |
| 2011 | THB 6.90 | THB 7.96 | THB 5.01 | THB 7.80 | +14.0% | 2.8B | 244 |
| 2010 | THB 3.74 | THB 8.37 | THB 3.74 | THB 6.84 | +84.3% | 2.8B | 244 |
| 2009 | THB 2.21 | THB 3.74 | THB 2.18 | THB 3.71 | +67.8% | 1.2B | 245 |
| 2008 | THB 2.43 | THB 2.55 | THB 1.73 | THB 2.21 | -8.9% | 929.5M | 247 |
| 2007 | THB 2.49 | THB 2.69 | THB 2.22 | THB 2.43 | -5.1% | 1.1B | 246 |
| 2006 | THB 2.99 | THB 3.21 | THB 2.21 | THB 2.56 | -14.6% | 451.6M | 259 |
| 2005 | THB 2.31 | THB 3.14 | THB 2.29 | THB 2.99 | +29.5% | 424.4M | 245 |
| 2004 | THB 2.74 | THB 2.76 | THB 1.79 | THB 2.31 | -15.5% | 691.7M | 262 |
| 2003 | THB 1.38 | THB 2.78 | THB 1.33 | THB 2.74 | +97.5% | 1.3B | 261 |
| 2002 | THB 1.26 | THB 1.87 | THB 1.13 | THB 1.38 | +9.9% | 1.1B | 261 |
| 2001 | THB 0.4518 | THB 1.30 | THB 0.4170 | THB 1.26 | +178.9% | 4.5B | 261 |
| 2000 | THB 0.4692 | THB 0.4827 | THB 0.3572 | THB 0.4518 | n/a | 1B | 195 |
TU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 12.70 | +0.8% |
| August 2026 | THB 12.60 | +6.5% |
| July 2026 | THB 11.84 | +4.3% |
| June 2026 | THB 11.35 | +4.5% |
| May 2026 | THB 10.87 | -2.6% |
| April 2026 | THB 11.16 | +2.7% |
| March 2026 | THB 10.87 | -7.1% |
| February 2026 | THB 11.69 | +5.1% |
| January 2026 | THB 11.12 | -7.8% |
| December 2025 | THB 12.07 | -1.5% |
| November 2025 | THB 12.26 | -0.8% |
| October 2025 | THB 12.35 | +2.3% |
About the TU data
Daily bars. 6,563 sessions from Apr 3, 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 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 Apr 3, 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/TU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTT Toray Textiles (Thailand) Public Company Limited
- TTT-R Toray Textiles (Thailand) Public Company Limited
- TTW TTW Public Company Limited
- TTW-R TTW Public Company Limited
- TU-R Thai Union Group Public Company Limited
- TURBO Ngernturbo Public Company Limited
- TURTLE Super Turtle Public Company Limited
- TURTLE-R Super Turtle Public Company Limited
Common questions
TU share price history
