SET · TU-R · stock
Thai Union Group Public Company Limited (TU-R) stock price history
Every SET trading session of Thai Union Group Public Company Limited from Jun 19, 2001 to Nov 13, 2026: 5,133 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-R adjusted close, 2001 to 2026
- THB 19.10
- All time high, 2006
- THB 13.53
- 52 week high, THB 12.60 low
- 5,133
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
TU-R key facts
- Thai Union Group Public Company Limited (TU-R) closed at THB 13.40 on Nov 13, 2026 on SET.
- TU-R's all time high close is THB 19.10, set on Apr 7, 2006; its all time low close is THB 6.94 on Sep 17, 2001.
- TU-R's 52 week range is THB 12.60 to THB 13.53.
- TU-R returned +4.8% over the year to Nov 13, 2026 and -15.0% over five years.
- Over ten years TU-R returned -23%, -2.6% a year compounded.
- TU-R's deepest drawdown was -54.5% from Apr 7, 2006 to Jun 16, 2020.
- DataCedar holds 5,133 daily sessions of TU-R history from Jun 19, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TU-R price chart, 2001 to 2026
TU-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +2.1% |
| 6 months | +2.1% |
| Year to date | +4.8% |
| 1 year | +4.8% |
| 3 years | +19.9% |
| 5 years | -15.0% |
| 10 years | -23.2% |
| Since Jun 19, 2001 | +84.1% |
| Compound annual growth, 25.4 years | +2.4% |
TU-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.10 on Apr 7, 2006
- All time low close
- THB 6.94 on Sep 17, 2001
- 52 week high
- THB 13.53 on Aug 14, 2026
- 52 week low
- THB 12.60 on Oct 15, 2026
- Deepest drawdown
- -54.5% from Apr 7, 2006 to Jun 16, 2020, not yet recovered
- Best single session
- +13.0% on Apr 27, 2009
- Worst single session
- -19.3% on Apr 3, 2017
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2003, +86%
- Worst calendar year
- 2017, -23%
TU-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. 2001 starts on Jun 19, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.79 | THB 13.53 | THB 12.60 | THB 13.40 | +4.8% | 5.1M | 213 |
| 2025 | THB 12.14 | THB 12.79 | THB 12.14 | THB 12.79 | +5.4% | 0 | 242 |
| 2024 | THB 11.18 | THB 12.14 | THB 11.18 | THB 12.14 | +8.6% | 660.3K | 243 |
| 2023 | THB 13.77 | THB 13.80 | THB 10.41 | THB 11.18 | -18.8% | 407.2M | 243 |
| 2022 | THB 15.21 | THB 16.64 | THB 12.13 | THB 13.77 | -9.0% | 1.5B | 231 |
| 2021 | THB 10.06 | THB 17.50 | THB 9.91 | THB 15.14 | +49.0% | 1.7B | 239 |
| 2020 | THB 9.60 | THB 11.98 | THB 8.60 | THB 10.16 | +6.4% | 1.4B | 243 |
| 2019 | THB 11.32 | THB 13.91 | THB 9.12 | THB 9.54 | -15.4% | 1.2B | 243 |
| 2018 | THB 13.90 | THB 14.39 | THB 10.10 | THB 11.28 | -16.0% | 598.3M | 245 |
| 2017 | THB 14.09 | THB 14.49 | THB 11.96 | THB 13.44 | -23.0% | 244.6M | 166 |
| 2013 | THB 17.45 | THB 17.45 | THB 17.45 | THB 17.45 | 0.0% | 0 | 11 |
| 2012 | THB 17.16 | THB 17.45 | THB 17.16 | THB 17.45 | +1.7% | 0 | 245 |
| 2011 | THB 16.96 | THB 17.16 | THB 16.96 | THB 17.16 | +1.2% | 0 | 244 |
| 2010 | THB 16.60 | THB 16.96 | THB 16.60 | THB 16.96 | +2.2% | 0 | 244 |
| 2009 | THB 12.06 | THB 17.24 | THB 11.81 | THB 16.60 | +40.5% | 170.7M | 239 |
| 2008 | THB 13.48 | THB 13.87 | THB 9.62 | THB 11.81 | -14.3% | 210.4M | 236 |
| 2007 | THB 14.75 | THB 15.53 | THB 13.04 | THB 13.78 | -8.8% | 263.3M | 235 |
| 2006 | THB 18.25 | THB 19.25 | THB 10.58 | THB 15.11 | -17.2% | 119.1M | 245 |
| 2005 | THB 14.65 | THB 19.15 | THB 14.54 | THB 18.25 | +24.6% | 99.2M | 240 |
| 2004 | THB 18.07 | THB 18.21 | THB 11.62 | THB 14.65 | -18.9% | 157.2M | 251 |
| 2003 | THB 9.72 | THB 18.62 | THB 9.32 | THB 18.07 | +86.0% | 294.5M | 253 |
| 2002 | THB 9.41 | THB 13.72 | THB 8.11 | THB 9.72 | +3.3% | 223.3M | 252 |
| 2001 | THB 7.34 | THB 9.69 | THB 6.83 | THB 9.41 | n/a | 72.7M | 130 |
TU-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 13.40 | +6.3% |
| October 2026 | THB 12.60 | -6.9% |
| September 2026 | THB 13.53 | 0.0% |
| August 2026 | THB 13.53 | +3.0% |
| July 2026 | THB 13.13 | 0.0% |
| June 2026 | THB 13.13 | 0.0% |
| May 2026 | THB 13.13 | 0.0% |
| April 2026 | THB 13.13 | 0.0% |
| March 2026 | THB 13.13 | +2.7% |
| February 2026 | THB 12.79 | 0.0% |
| January 2026 | THB 12.79 | 0.0% |
| December 2025 | THB 12.79 | 0.0% |
About the TU-R data
Daily bars. 5,133 sessions from Jun 19, 2001 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 Jun 19, 2001, 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%3ATU-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTT-R Toray Textiles (Thailand) Public Company Limited
- TTW TTW Public Company Limited
- TTW-R TTW Public Company Limited
- TU Thai Union Group Public Company Limited
- TURBO Ngernturbo Public Company Limited
- TURTLE Super Turtle Public Company Limited
- TURTLE-R Super Turtle Public Company Limited
- TVDH TVD Holdings Public Company Limited
Common questions
TU-R share price history
