SET · PDJ · stock
Pranda Jewelry Public Company Limited (PDJ) stock price history
Every SET trading session of Pranda Jewelry Public Company Limited from Jan 10, 2000 to Nov 13, 2026: 6,348 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.
PDJ adjusted close, 2000 to 2026
- THB 6.90
- All time high, 2013
- THB 1.87
- 52 week high, THB 0.8800 low
- 6,348
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PDJ key facts
- Pranda Jewelry Public Company Limited (PDJ) closed at THB 1.55 on Nov 13, 2026 on SET.
- PDJ's all time high close is THB 6.90, set on Mar 13, 2013; its all time low close is THB 0.1090 on Jul 25, 2000.
- PDJ's 52 week range is THB 0.8800 to THB 1.87.
- PDJ returned +26.0% over the year to Nov 13, 2026 and -13.8% over five years.
- Over ten years PDJ returned -31%, -3.7% a year compounded.
- PDJ's deepest drawdown was -90.0% from Mar 13, 2013 to Mar 30, 2020.
- DataCedar holds 6,348 daily sessions of PDJ history from Jan 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PDJ price chart, 2000 to 2026
PDJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +64.9% |
| 6 months | +72.2% |
| Year to date | +24.0% |
| 1 year | +26.0% |
| 3 years | -9.1% |
| 5 years | -13.8% |
| 10 years | -31.5% |
| Since Jan 10, 2000 | +1,092% |
| Compound annual growth, 26.8 years | +9.7% |
PDJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.90 on Mar 13, 2013
- All time low close
- THB 0.1090 on Jul 25, 2000
- 52 week high
- THB 1.87 on Oct 19, 2026
- 52 week low
- THB 0.8800 on Apr 8, 2026
- Deepest drawdown
- -90.0% from Mar 13, 2013 to Mar 30, 2020, not yet recovered
- Best single session
- +42.9% on Mar 26, 2002
- Worst single session
- -30.8% on Jul 24, 2000
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 11.9×
- Best calendar year
- 2001, +172%
- Worst calendar year
- 2018, -50%
PDJ 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 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.22 | THB 1.87 | THB 0.8800 | THB 1.55 | +24.0% | 61.2M | 213 |
| 2025 | THB 1.85 | THB 1.85 | THB 1.20 | THB 1.25 | -32.5% | 16M | 242 |
| 2024 | THB 1.71 | THB 2.09 | THB 1.65 | THB 1.85 | +8.6% | 47.6M | 242 |
| 2023 | THB 2.37 | THB 3.09 | THB 1.64 | THB 1.71 | -27.2% | 450.7M | 240 |
| 2022 | THB 2.48 | THB 3.05 | THB 1.97 | THB 2.34 | -3.7% | 1.2B | 241 |
| 2021 | THB 0.9320 | THB 2.96 | THB 0.8747 | THB 2.43 | +155.2% | 682.1M | 235 |
| 2020 | THB 1.00 | THB 1.30 | THB 0.4875 | THB 0.9535 | -4.7% | 261.3M | 232 |
| 2019 | THB 1.38 | THB 1.52 | THB 0.9424 | THB 1.00 | -27.4% | 64.9M | 242 |
| 2018 | THB 2.79 | THB 2.95 | THB 1.38 | THB 1.38 | -50.0% | 80.8M | 244 |
| 2017 | THB 2.63 | THB 2.96 | THB 2.50 | THB 2.76 | +6.0% | 84.4M | 242 |
| 2016 | THB 3.15 | THB 3.20 | THB 2.09 | THB 2.60 | -17.8% | 131.4M | 244 |
| 2015 | THB 3.60 | THB 4.05 | THB 2.83 | THB 3.16 | -12.9% | 38M | 228 |
| 2014 | THB 4.32 | THB 4.73 | THB 3.51 | THB 3.63 | -15.9% | 64.7M | 239 |
| 2013 | THB 4.90 | THB 7.19 | THB 4.19 | THB 4.32 | -11.9% | 202.9M | 245 |
| 2012 | THB 3.21 | THB 5.13 | THB 3.16 | THB 4.90 | +52.4% | 271.2M | 231 |
| 2011 | THB 3.15 | THB 3.81 | THB 2.85 | THB 3.21 | +0.6% | 91.2M | 225 |
| 2010 | THB 1.96 | THB 3.24 | THB 1.85 | THB 3.19 | +63.9% | 113M | 232 |
| 2009 | THB 1.67 | THB 2.12 | THB 1.06 | THB 1.95 | +16.6% | 91.7M | 240 |
| 2008 | THB 3.03 | THB 3.08 | THB 1.61 | THB 1.67 | -44.8% | 28M | 239 |
| 2007 | THB 1.91 | THB 3.08 | THB 1.89 | THB 3.03 | +58.6% | 149.7M | 243 |
| 2006 | THB 1.66 | THB 2.04 | THB 1.64 | THB 1.91 | +15.3% | 92.5M | 209 |
| 2005 | THB 1.61 | THB 1.79 | THB 1.48 | THB 1.66 | +2.7% | 129M | 237 |
| 2004 | THB 1.64 | THB 1.74 | THB 1.48 | THB 1.61 | -1.7% | 119.2M | 218 |
| 2003 | THB 0.9988 | THB 1.82 | THB 0.9794 | THB 1.64 | +65.9% | 339M | 257 |
| 2002 | THB 0.5295 | THB 1.48 | THB 0.5295 | THB 0.9891 | +86.8% | 250.9M | 246 |
| 2001 | THB 0.1944 | THB 0.7094 | THB 0.1813 | THB 0.5295 | +172.3% | 12.6M | 209 |
| 2000 | THB 0.1314 | THB 0.1971 | THB 0.1038 | THB 0.1944 | n/a | 12.6M | 233 |
PDJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.55 | -0.6% |
| October 2026 | THB 1.56 | +4.7% |
| September 2026 | THB 1.49 | +39.3% |
| August 2026 | THB 1.07 | +9.2% |
| July 2026 | THB 0.9800 | +1.0% |
| June 2026 | THB 0.9700 | +2.1% |
| May 2026 | THB 0.9500 | +3.3% |
| April 2026 | THB 0.9200 | -3.2% |
| March 2026 | THB 0.9500 | -14.4% |
| February 2026 | THB 1.11 | -4.3% |
| January 2026 | THB 1.16 | -7.2% |
| December 2025 | THB 1.25 | 0.0% |
About the PDJ data
Daily bars. 6,348 sessions from Jan 10, 2000 to Nov 13, 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 Nov 11, 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 10, 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/set%3APDJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PCSGH P.C.S. Machine Group Holding Public Company Limited
- PCSGH-R P.C.S. Machine Group Holding Public Company Limited
- PDG Prodigy Public Company Limited
- PDG-R Prodigy Public Company Limited
- PDJ-R Pranda Jewelry Public Company Limited
- PEACE Peace & Living Public Company Limited
- PEER Peer For You Public Company Limited
- PEER-R Peer For You Public Company Limited
Common questions
PDJ share price history
