SET · PAP · stock

Pacific Pipe Public Company Limited (PAP) stock price history

Every SET trading session of Pacific Pipe Public Company Limited from Sep 29, 2005 to Sep 28, 2026: 5,142 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 PAP data, free keyYear by year table

PAP adjusted close, 2005 to 2026

PAPPacific Pipe Public Company Limited
THB 3.20+63.0% over one year
2010201520202025
THB 5.53
All time high, 2022
THB 3.68
52 week high, THB 1.68 low
5,142
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

PAP key facts

  • Pacific Pipe Public Company Limited (PAP) closed at THB 3.20 on Sep 28, 2026 on SET.
  • PAP's all time high close is THB 5.53, set on Feb 28, 2022; its all time low close is THB 0.2219 on Oct 31, 2008.
  • PAP's 52 week range is THB 1.68 to THB 3.68.
  • PAP returned +63.0% over the year to Sep 28, 2026 and -22.9% over five years.
  • Over ten years PAP returned +34%, +3.0% a year compounded.
  • PAP's deepest drawdown was -75.7% from Feb 28, 2022 to Apr 8, 2025.
  • DataCedar holds 5,142 daily sessions of PAP history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PAP price chart, 2005 to 2026

PAP adjusted close, Sep 29, 2005 to Sep 28, 2026THB 0.2358THB 0.6717THB 1.91THB 5.4520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.3%
3 months+40.4%
6 months+39.2%
Year to date+64.6%
1 year+63.0%
3 years+19.7%
5 years-22.9%
10 years+33.8%
Since Sep 29, 2005+500.1%
Compound annual growth, 21.0 years+8.9%

PAP records

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

All time high close
THB 5.53 on Feb 28, 2022
All time low close
THB 0.2219 on Oct 31, 2008
52 week high
THB 3.68 on Aug 13, 2026
52 week low
THB 1.68 on Dec 11, 2025
Deepest drawdown
-75.7% from Feb 28, 2022 to Apr 8, 2025, not yet recovered
Best single session
+30.5% on Sep 25, 2024
Worst single session
-29.5% on Jan 13, 2009
Volatility, 1 year annualised
40.0%
Sessions closing higher, 1 year
37%
Growth of 1 since 2005
6.0×
Best calendar year
2016, +107%
Worst calendar year
2024, -35%

PAP 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.96THB 3.68THB 1.68THB 3.20+64.6%39.4M186
2025THB 1.58THB 2.04THB 1.22THB 1.94+25.3%13M242
2024THB 2.43THB 2.77THB 1.45THB 1.55-35.2%24.4M243
2023THB 3.50THB 3.81THB 2.11THB 2.39-31.2%47.2M243
2022THB 3.86THB 5.62THB 3.35THB 3.48-9.5%445M241
2021THB 2.80THB 5.13THB 2.75THB 3.84+35.0%325.9M241
2020THB 1.54THB 2.97THB 1.25THB 2.85+85.2%37.9M243
2019THB 2.35THB 2.74THB 1.52THB 1.54-34.0%30.8M244
2018THB 3.22THB 3.50THB 2.23THB 2.33-27.0%56.1M245
2017THB 3.42THB 4.71THB 3.11THB 3.19-6.7%362.8M242
2016THB 1.64THB 3.56THB 1.54THB 3.42+106.7%255.2M244
2015THB 2.47THB 2.98THB 1.54THB 1.65-32.9%84.9M244
2014THB 2.14THB 3.27THB 1.96THB 2.47+15.0%332.4M245
2013THB 1.53THB 3.47THB 1.49THB 2.14+43.2%561.9M245
2012THB 1.36THB 1.53THB 1.15THB 1.50+9.9%189.5M245
2011THB 1.01THB 1.50THB 0.9420THB 1.36+36.0%436.5M244
2010THB 0.6025THB 1.09THB 0.5290THB 1.00+66.2%615.2M244
2009THB 0.3155THB 0.7053THB 0.2566THB 0.6025+90.9%292.8M245
2008THB 0.4357THB 0.6642THB 0.2115THB 0.3155-27.6%72.7M247
2007THB 0.4317THB 0.6816THB 0.4136THB 0.4357-2.3%151.1M246
2006THB 0.4319THB 0.5347THB 0.3413THB 0.4460+3.3%42M259
2005THB 0.5386THB 0.5386THB 0.4266THB 0.4319n/a11.8K64

PAP monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.20+1.9%
August 2026THB 3.14+24.0%
July 2026THB 2.53+8.3%
June 2026THB 2.34-3.2%
May 2026THB 2.42+4.2%
April 2026THB 2.32-4.0%
March 2026THB 2.42+29.2%
February 2026THB 1.87+2.0%
January 2026THB 1.83-5.8%
December 2025THB 1.94+4.0%
November 2025THB 1.87+6.4%
October 2025THB 1.76-6.9%

About the PAP data

Daily bars. 5,142 sessions from Sep 29, 2005 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 Sep 29, 2005, 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/PAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PACO-R 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-R Pacific Pipe Public Company Limited
  • PATO Pato Chemical Industry Public Company Limited
  • PB President Bakery Public Company Limited
  • PB-R President Bakery Public Company Limited

Common questions

PAP share price history

Start with any symbol.

Start free