SET · OKJ · stock
Pluk Phak Praw Rak Mae Public Company Limited (OKJ) stock price history
Every SET trading session of Pluk Phak Praw Rak Mae Public Company Limited from Oct 4, 2024 to Sep 28, 2026: 486 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.
OKJ adjusted close, 2024 to 2026
- THB 16.05
- All time high, 2024
- THB 5.95
- 52 week high, THB 2.86 low
- 486
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
OKJ key facts
- Pluk Phak Praw Rak Mae Public Company Limited (OKJ) closed at THB 3.36 on Sep 28, 2026 on SET.
- OKJ's all time high close is THB 16.05, set on Nov 20, 2024; its all time low close is THB 2.86 on May 21, 2026.
- OKJ's 52 week range is THB 2.86 to THB 5.95.
- OKJ returned -42.6% over the year to Sep 28, 2026.
- Since Oct 4, 2024 OKJ returned -72%, -47.4% a year compounded.
- OKJ's deepest drawdown was -82.2% from Nov 20, 2024 to May 21, 2026.
- DataCedar holds 486 daily sessions of OKJ history from Oct 4, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OKJ price chart, 2024 to 2026
OKJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -5.1% |
| 6 months | -2.9% |
| Year to date | -15.4% |
| 1 year | -42.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 4, 2024 | -72.0% |
| Compound annual growth, 2.0 years | -47.4% |
OKJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.05 on Nov 20, 2024
- All time low close
- THB 2.86 on May 21, 2026
- 52 week high
- THB 5.95 on Sep 29, 2025
- 52 week low
- THB 2.86 on May 19, 2026
- Deepest drawdown
- -82.2% from Nov 20, 2024 to May 21, 2026, not yet recovered
- Best single session
- +27.8% on Jun 2, 2026
- Worst single session
- -30.1% on Feb 7, 2025
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, -73%
- Worst calendar year
- 2025, -73%
OKJ 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. 2024 starts on Oct 4, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.97 | THB 4.42 | THB 2.86 | THB 3.36 | -15.4% | 284.5M | 186 |
| 2025 | THB 14.89 | THB 16.44 | THB 3.89 | THB 3.97 | -73.2% | 1B | 242 |
| 2024 | THB 9.77 | THB 16.34 | THB 9.77 | THB 14.79 | n/a | 954.1M | 58 |
OKJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.36 | 0.0% |
| August 2026 | THB 3.36 | -2.9% |
| July 2026 | THB 3.46 | -7.0% |
| June 2026 | THB 3.72 | +23.2% |
| May 2026 | THB 3.02 | -8.5% |
| April 2026 | THB 3.30 | -3.5% |
| March 2026 | THB 3.42 | -14.1% |
| February 2026 | THB 3.98 | -3.6% |
| January 2026 | THB 4.13 | +4.0% |
| December 2025 | THB 3.97 | -1.9% |
| November 2025 | THB 4.05 | -16.9% |
| October 2025 | THB 4.88 | -14.5% |
About the OKJ data
Daily bars. 486 sessions from Oct 4, 2024 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 Oct 4, 2024, 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/OKJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OGC Ocean Glass Public Company Limited
- OGC-R Ocean Glass Public Company Limited
- OHTL OHTL Public Company Limited
- OHTL-R OHTL Public Company Limited
- OKJ-R Pluk Phak Praw Rak Mae Public Company Limited
- ONEE The ONE Enterprise Public Company Limited
- ONEE-R The ONE Enterprise Public Company Limited
- ONSENS Onsen Retreat and Spa Group Public Company Limited
Common questions
OKJ share price history
