SET · PAF-R · stock

Pan Asia Footwear Public Company Limited (PAF-R) stock price history

Every SET trading session of Pan Asia Footwear Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,055 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.

Get PAF-R data, free keyYear by year table

PAF-R adjusted close, 2007 to 2026

PAF-RPan Asia Footwear Public Company Limited
THB 0.8800+0.2% over one year
2010201520202025
THB 2.79
All time high, 2021
THB 0.9900
52 week high, THB 0.7700 low
3,055
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PAF-R key facts

  • Pan Asia Footwear Public Company Limited (PAF-R) closed at THB 0.8800 on Sep 29, 2026 on SET.
  • PAF-R's all time high close is THB 2.79, set on Oct 15, 2021; its all time low close is THB 0.3272 on Apr 1, 2020.
  • PAF-R's 52 week range is THB 0.7700 to THB 0.9900.
  • PAF-R returned +0.2% over the year to Sep 29, 2026 and -42.8% over five years.
  • Over ten years PAF-R returned -6%, -0.6% a year compounded.
  • PAF-R's deepest drawdown was -80.4% from Jan 7, 2008 to Apr 1, 2020.
  • DataCedar holds 3,055 daily sessions of PAF-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PAF-R price chart, 2007 to 2026

PAF-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 0.4117THB 1.12THB 1.82THB 2.532010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PAF-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-11.1%
3 months+12.8%
6 months+14.3%
Year to date+1.3%
1 year+0.2%
3 years-28.7%
5 years-42.8%
10 years-5.9%
Since Dec 28, 2007-47.4%
Compound annual growth, 18.8 years-3.4%

PAF-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.79 on Oct 15, 2021
All time low close
THB 0.3272 on Apr 1, 2020
52 week high
THB 0.9900 on Aug 28, 2026
52 week low
THB 0.7700 on Feb 20, 2026
Deepest drawdown
-80.4% from Jan 7, 2008 to Apr 1, 2020, recovered Apr 9, 2021
Best single session
+101.1% on Mar 17, 2021
Worst single session
-27.1% on Apr 1, 2020
Volatility, 1 year annualised
27.9%
Sessions closing higher, 1 year
2%
Best calendar year
2021, +317%
Worst calendar year
2008, -54%

PAF-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8687THB 0.9900THB 0.7700THB 0.8800+1.3%26.9K187
2025THB 0.9082THB 1.10THB 0.6910THB 0.8687-4.3%151.1K242
2024THB 1.23THB 1.24THB 0.9082THB 0.9082-26.4%700243
2023THB 1.35THB 1.66THB 1.08THB 1.23-8.5%3.1M243
2022THB 2.15THB 2.78THB 1.35THB 1.35-37.4%61.7M241
2021THB 0.5170THB 2.99THB 0.5170THB 2.15+316.8%193.4M241
2020THB 0.5889THB 0.6798THB 0.3272THB 0.5170-12.2%3.2M243
2019THB 0.8786THB 0.8786THB 0.5889THB 0.5889-37.0%647.6K178
2013THB 0.9347THB 0.9347THB 0.9347THB 0.93470.0%011
2012THB 0.9347THB 0.9347THB 0.9347THB 0.93470.0%0245
2011THB 0.9347THB 0.9347THB 0.9347THB 0.93470.0%0244
2010THB 0.9347THB 0.9347THB 0.9347THB 0.93470.0%0244
2009THB 0.7665THB 0.9534THB 0.6543THB 0.9347+22.0%23.1M245
2008THB 1.68THB 1.71THB 0.7104THB 0.7665-54.2%29M247
2007THB 1.66THB 1.67THB 1.65THB 1.67n/a61.3K1

PAF-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.8800-11.1%
August 2026THB 0.9900+26.9%
July 2026THB 0.78000.0%
June 2026THB 0.78000.0%
May 2026THB 0.7800+1.3%
April 2026THB 0.77000.0%
March 2026THB 0.77000.0%
February 2026THB 0.7700-11.4%
January 2026THB 0.86870.0%
December 2025THB 0.86870.0%
November 2025THB 0.86870.0%
October 2025THB 0.8687-1.1%

About the PAF-R data

Daily bars. 3,055 sessions from Dec 28, 2007 to Sep 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • OSP-R Osotspa Public Company Limited
  • PACO President Automobile Industries Public Company Limited
  • PACO-R President Automobile Industries Public Company Limited
  • PAF 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
  • PATO Pato Chemical Industry Public Company Limited

Common questions

PAF-R share price history

Start with any symbol.

Start free