SET · PACO-R · stock
President Automobile Industries Public Company Limited (PACO-R) stock price history
Every SET trading session of President Automobile Industries Public Company Limited from Mar 23, 2021 to Sep 28, 2026: 1,342 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.
PACO-R adjusted close, 2021 to 2026
- THB 2.81
- All time high, 2021
- THB 1.47
- 52 week high, THB 0.9912 low
- 1,342
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PACO-R key facts
- President Automobile Industries Public Company Limited (PACO-R) closed at THB 1.45 on Sep 28, 2026 on SET.
- PACO-R's all time high close is THB 2.81, set on Mar 23, 2021; its all time low close is THB 0.9912 on Feb 4, 2026.
- PACO-R's 52 week range is THB 0.9912 to THB 1.47.
- PACO-R returned +16.3% over the year to Sep 28, 2026 and -31.5% over five years.
- Since Mar 23, 2021 PACO-R returned -48%, -11.3% a year compounded.
- PACO-R's deepest drawdown was -64.7% from Mar 23, 2021 to Feb 4, 2026.
- DataCedar holds 1,342 daily sessions of PACO-R history from Mar 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PACO-R price chart, 2021 to 2026
PACO-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +19.0% |
| 6 months | +29.2% |
| Year to date | +20.6% |
| 1 year | +16.3% |
| 3 years | +0.9% |
| 5 years | -31.5% |
| 10 years | n/a |
| Since Mar 23, 2021 | -48.3% |
| Compound annual growth, 5.5 years | -11.3% |
PACO-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.81 on Mar 23, 2021
- All time low close
- THB 0.9912 on Feb 4, 2026
- 52 week high
- THB 1.47 on Aug 25, 2026
- 52 week low
- THB 0.9912 on Feb 4, 2026
- Deepest drawdown
- -64.7% from Mar 23, 2021 to Feb 4, 2026, not yet recovered
- Best single session
- +15.7% on Aug 25, 2026
- Worst single session
- -29.9% on Dec 3, 2024
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2024, -26%
PACO-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. 2021 starts on Mar 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.20 | THB 1.47 | THB 0.9912 | THB 1.45 | +20.6% | 493.6K | 186 |
| 2025 | THB 1.06 | THB 1.27 | THB 1.06 | THB 1.20 | +13.2% | 134K | 242 |
| 2024 | THB 1.44 | THB 1.51 | THB 1.06 | THB 1.06 | -26.1% | 200 | 243 |
| 2023 | THB 1.94 | THB 2.09 | THB 1.42 | THB 1.44 | -25.9% | 1.7M | 243 |
| 2022 | THB 2.11 | THB 2.34 | THB 1.68 | THB 1.94 | -7.9% | 31.2M | 241 |
| 2021 | THB 2.81 | THB 2.97 | THB 1.56 | THB 2.11 | n/a | 88M | 187 |
PACO-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.45 | -0.6% |
| August 2026 | THB 1.46 | +19.7% |
| July 2026 | THB 1.22 | 0.0% |
| June 2026 | THB 1.22 | 0.0% |
| May 2026 | THB 1.22 | 0.0% |
| April 2026 | THB 1.22 | +8.5% |
| March 2026 | THB 1.12 | -2.8% |
| February 2026 | THB 1.16 | -3.9% |
| January 2026 | THB 1.20 | 0.0% |
| December 2025 | THB 1.20 | 0.0% |
| November 2025 | THB 1.20 | 0.0% |
| October 2025 | THB 1.20 | -3.5% |
About the PACO-R data
Daily bars. 1,342 sessions from Mar 23, 2021 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 Mar 23, 2021, 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/PACO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ORN Ornsirin Holding Public Company Limited
- OSP Osotspa Public Company Limited
- OSP-R Osotspa Public Company Limited
- PACO President Automobile Industries Public Company Limited
- PAF Pan Asia Footwear Public Company Limited
- PAF-R Pan Asia Footwear Public Company Limited
- PANEL Panelesmatic Solutions Public Company Limited
- PAP Pacific Pipe Public Company Limited
Common questions
PACO-R share price history
