SET · PAF · stock
Pan Asia Footwear Public Company Limited (PAF) stock price history
Every SET trading session of Pan Asia Footwear Public Company Limited from Jan 11, 2000 to Sep 28, 2026: 6,622 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.
PAF adjusted close, 2000 to 2026
- THB 7.05
- All time high, 2003
- THB 1.16
- 52 week high, THB 0.5736 low
- 6,622
- 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.
PAF key facts
- Pan Asia Footwear Public Company Limited (PAF) closed at THB 0.8700 on Sep 28, 2026 on SET.
- PAF's all time high close is THB 7.05, set on Sep 12, 2003; its all time low close is THB 0.2998 on Mar 16, 2020.
- PAF's 52 week range is THB 0.5736 to THB 1.16.
- PAF returned -1.1% over the year to Sep 28, 2026 and -43.3% over five years.
- Over ten years PAF returned -61%, -8.9% a year compounded.
- PAF's deepest drawdown was -95.7% from Sep 12, 2003 to Mar 16, 2020.
- DataCedar holds 6,622 daily sessions of PAF history from Jan 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAF price chart, 2000 to 2026
PAF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -7.4% |
| 6 months | +37.5% |
| Year to date | +25.7% |
| 1 year | -1.1% |
| 3 years | -34.8% |
| 5 years | -43.3% |
| 10 years | -60.6% |
| Since Jan 11, 2000 | -13.1% |
| Compound annual growth, 26.7 years | -0.5% |
PAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.05 on Sep 12, 2003
- All time low close
- THB 0.2998 on Mar 16, 2020
- 52 week high
- THB 1.16 on Apr 27, 2026
- 52 week low
- THB 0.5736 on Apr 16, 2026
- Deepest drawdown
- -95.7% from Sep 12, 2003 to Mar 16, 2020, not yet recovered
- Best single session
- +31.7% on Apr 21, 2026
- Worst single session
- -29.4% on Sep 13, 2013
- Volatility, 1 year annualised
- 58.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2014, +908%
- Worst calendar year
- 2008, -54%
PAF 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 Jan 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6922 | THB 1.16 | THB 0.5736 | THB 0.8700 | +25.7% | 266.2M | 186 |
| 2025 | THB 0.9394 | THB 1.11 | THB 0.6230 | THB 0.6922 | -23.9% | 151.6M | 242 |
| 2024 | THB 1.13 | THB 1.68 | THB 0.8702 | THB 0.9098 | -18.0% | 289.3M | 243 |
| 2023 | THB 1.31 | THB 1.98 | THB 0.9725 | THB 1.11 | -16.1% | 456.7M | 243 |
| 2022 | THB 2.24 | THB 2.78 | THB 1.26 | THB 1.32 | -40.4% | 1.3B | 241 |
| 2021 | THB 0.5370 | THB 3.03 | THB 0.5083 | THB 2.22 | +328.8% | 5B | 241 |
| 2020 | THB 0.5808 | THB 0.7001 | THB 0.2904 | THB 0.5179 | -10.8% | 85.8M | 243 |
| 2019 | THB 0.7119 | THB 1.08 | THB 0.5621 | THB 0.5808 | -19.5% | 273.9M | 244 |
| 2018 | THB 1.43 | THB 1.72 | THB 0.6557 | THB 0.7213 | -49.7% | 479.4M | 245 |
| 2017 | THB 2.13 | THB 2.45 | THB 1.26 | THB 1.43 | -32.2% | 361.1M | 242 |
| 2016 | THB 2.56 | THB 2.83 | THB 1.58 | THB 2.11 | -18.5% | 828.7M | 244 |
| 2015 | THB 5.61 | THB 6.40 | THB 2.19 | THB 2.60 | -52.6% | 4.3B | 244 |
| 2014 | THB 0.5614 | THB 6.76 | THB 0.5154 | THB 5.48 | +908.5% | 8.3B | 245 |
| 2013 | THB 0.9571 | THB 1.67 | THB 0.4694 | THB 0.5430 | -42.7% | 1.6B | 245 |
| 2012 | THB 1.54 | THB 1.67 | THB 0.8835 | THB 0.9479 | -38.0% | 465.3M | 245 |
| 2011 | THB 0.9571 | THB 2.48 | THB 0.9203 | THB 1.53 | +61.2% | 3B | 244 |
| 2010 | THB 1.03 | THB 1.32 | THB 0.8467 | THB 0.9479 | -8.0% | 432.6M | 244 |
| 2009 | THB 0.7547 | THB 1.10 | THB 0.6442 | THB 1.03 | +36.6% | 60.7M | 245 |
| 2008 | THB 1.66 | THB 1.68 | THB 0.6994 | THB 0.7547 | -54.2% | 37M | 247 |
| 2007 | THB 2.78 | THB 3.28 | THB 1.59 | THB 1.65 | -43.7% | 94.8M | 246 |
| 2006 | THB 3.55 | THB 3.87 | THB 2.37 | THB 2.93 | -17.6% | 28.5M | 259 |
| 2005 | THB 3.81 | THB 4.49 | THB 3.44 | THB 3.55 | -7.1% | 42.5M | 245 |
| 2004 | THB 5.38 | THB 5.60 | THB 3.32 | THB 3.82 | -28.9% | 112M | 262 |
| 2003 | THB 3.17 | THB 7.19 | THB 2.47 | THB 5.38 | +69.7% | 621.7M | 261 |
| 2002 | THB 3.80 | THB 5.70 | THB 3.11 | THB 3.17 | -16.6% | 404.1M | 261 |
| 2001 | THB 0.9786 | THB 4.48 | THB 0.9456 | THB 3.80 | +288.0% | 801M | 261 |
| 2000 | THB 1.03 | THB 1.33 | THB 0.7477 | THB 0.9786 | n/a | 31.5M | 254 |
PAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8700 | -5.4% |
| August 2026 | THB 0.9200 | -2.1% |
| July 2026 | THB 0.9400 | 0.0% |
| June 2026 | THB 0.9400 | +17.5% |
| May 2026 | THB 0.8000 | -17.5% |
| April 2026 | THB 0.9691 | +53.1% |
| March 2026 | THB 0.6329 | -8.6% |
| February 2026 | THB 0.6922 | +6.1% |
| January 2026 | THB 0.6527 | -5.7% |
| December 2025 | THB 0.6922 | +4.5% |
| November 2025 | THB 0.6626 | -11.8% |
| October 2025 | THB 0.7516 | -13.6% |
About the PAF data
Daily bars. 6,622 sessions from Jan 11, 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 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 Jan 11, 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/PAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OSP Osotspa Public Company Limited
- OSP-R Osotspa Public Company Limited
- PACO President Automobile Industries Public Company Limited
- PACO-R President Automobile Industries Public Company Limited
- PAF-R Pan Asia Footwear Public Company Limited
- PANEL Panelesmatic Solutions Public Company Limited
- PAP Pacific Pipe Public Company Limited
- PAP-R Pacific Pipe Public Company Limited
Common questions
PAF share price history
