SET · PG · stock
People's Garment Public Company Limited (PG) stock price history
Every SET trading session of People's Garment Public Company Limited from Mar 29, 2000 to Nov 13, 2026: 5,920 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.
PG adjusted close, 2000 to 2026
- THB 13.90
- All time high, 2006
- THB 8.49
- 52 week high, THB 5.66 low
- 5,920
- 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.
PG key facts
- People's Garment Public Company Limited (PG) closed at THB 6.55 on Nov 13, 2026 on SET.
- PG's all time high close is THB 13.90, set on Apr 27, 2006; its all time low close is THB 0.0000 on Mar 29, 2000.
- PG's 52 week range is THB 5.66 to THB 8.49.
- PG returned -1.6% over the year to Nov 13, 2026 and +18.2% over five years.
- Over ten years PG returned +7%, +0.7% a year compounded.
- PG's deepest drawdown was -74.7% from Apr 27, 2006 to Mar 30, 2020.
- DataCedar holds 5,920 daily sessions of PG history from Mar 29, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PG price chart, 2000 to 2026
PG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | 0.0% |
| 6 months | -14.9% |
| Year to date | -0.9% |
| 1 year | -1.6% |
| 3 years | -17.3% |
| 5 years | +18.2% |
| 10 years | +6.7% |
| Since Mar 29, 2000 | +78,277,423% |
| Compound annual growth, 26.6 years | +66.5% |
PG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.90 on Apr 27, 2006
- All time low close
- THB 0.0000 on Mar 29, 2000
- 52 week high
- THB 8.49 on May 11, 2026
- 52 week low
- THB 5.66 on Feb 25, 2026
- Deepest drawdown
- -74.7% from Apr 27, 2006 to Mar 30, 2020, not yet recovered
- Best single session
- +844,787% on Mar 29, 2001
- Worst single session
- -24.3% on Oct 20, 2003
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 782,775×
- Best calendar year
- 2001, +1,422,369%
- Worst calendar year
- 2006, -28%
PG 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 Mar 29, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.61 | THB 8.49 | THB 5.66 | THB 6.55 | -0.9% | 1.3M | 213 |
| 2025 | THB 8.27 | THB 8.64 | THB 5.52 | THB 6.61 | -20.1% | 7.2M | 242 |
| 2024 | THB 7.92 | THB 8.78 | THB 7.72 | THB 8.27 | +2.2% | 30.9M | 243 |
| 2023 | THB 6.84 | THB 9.45 | THB 6.62 | THB 8.10 | +20.6% | 17.4M | 234 |
| 2022 | THB 5.72 | THB 9.21 | THB 5.62 | THB 6.71 | +16.6% | 58M | 241 |
| 2021 | THB 3.97 | THB 6.32 | THB 3.85 | THB 5.76 | +36.4% | 1.5M | 241 |
| 2020 | THB 4.37 | THB 4.66 | THB 3.50 | THB 4.22 | -3.4% | 836.8K | 239 |
| 2019 | THB 4.30 | THB 5.07 | THB 4.22 | THB 4.37 | +3.5% | 811.8K | 244 |
| 2018 | THB 5.64 | THB 5.99 | THB 4.22 | THB 4.22 | -25.2% | 1.8M | 245 |
| 2017 | THB 6.02 | THB 6.55 | THB 5.46 | THB 5.64 | -5.7% | 1.2M | 242 |
| 2016 | THB 6.59 | THB 8.64 | THB 5.68 | THB 5.99 | -7.6% | 16M | 242 |
| 2015 | THB 7.60 | THB 12.78 | THB 6.22 | THB 6.48 | -15.6% | 60.2M | 214 |
| 2014 | THB 7.30 | THB 8.64 | THB 7.10 | THB 7.67 | +3.2% | 2.3M | 231 |
| 2013 | THB 7.98 | THB 8.56 | THB 7.04 | THB 7.43 | -7.6% | 4.8M | 226 |
| 2012 | THB 6.69 | THB 10.77 | THB 6.69 | THB 8.05 | +20.3% | 4.6M | 211 |
| 2011 | THB 6.53 | THB 7.74 | THB 6.51 | THB 6.69 | +2.4% | 1.1M | 191 |
| 2010 | THB 6.26 | THB 8.37 | THB 5.44 | THB 6.53 | +4.4% | 594.6K | 150 |
| 2009 | THB 6.21 | THB 6.80 | THB 5.18 | THB 6.26 | +0.8% | 673.7K | 227 |
| 2008 | THB 7.58 | THB 7.78 | THB 4.66 | THB 6.21 | -20.2% | 575.9K | 174 |
| 2007 | THB 7.32 | THB 8.25 | THB 6.85 | THB 7.78 | +4.9% | 1.1M | 228 |
| 2006 | THB 10.32 | THB 14.14 | THB 7.09 | THB 7.42 | -28.2% | 2.1M | 259 |
| 2005 | THB 5.92 | THB 10.32 | THB 5.34 | THB 10.32 | +74.5% | 552.1K | 245 |
| 2004 | THB 4.11 | THB 5.92 | THB 3.79 | THB 5.92 | +44.0% | 963.9K | 262 |
| 2003 | THB 0.8141 | THB 5.67 | THB 0.8141 | THB 4.11 | +404.6% | 932.3K | 251 |
| 2002 | THB 0.1190 | THB 0.8273 | THB 0.1131 | THB 0.8141 | +584.0% | 954.6K | 226 |
| 2001 | THB 0.0707 | THB 0.1190 | THB 0.0707 | THB 0.1190 | +1,422,369% | 981.3K | 198 |
| 2000 | THB 0.0000 | THB 0.0000 | THB 0.0000 | THB 0.0000 | n/a | 24.4K | 1 |
PG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.55 | -0.8% |
| October 2026 | THB 6.60 | +0.8% |
| September 2026 | THB 6.55 | +2.3% |
| August 2026 | THB 6.40 | -2.3% |
| July 2026 | THB 6.55 | -2.2% |
| June 2026 | THB 6.70 | +0.8% |
| May 2026 | THB 6.65 | +6.0% |
| April 2026 | THB 6.28 | +1.5% |
| March 2026 | THB 6.18 | +2.3% |
| February 2026 | THB 6.04 | +4.1% |
| January 2026 | THB 5.80 | -12.1% |
| December 2025 | THB 6.61 | +2.2% |
About the PG data
Daily bars. 5,920 sessions from Mar 29, 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 Mar 29, 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%3APG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PEP80 PepsiCo, Inc.
- PERM Permsin Steel Works Public Company Limited
- PERM-R Permsin Steel Works Public Company Limited
- PETROCN80 PetroChina Company Limited
- PG-R People's Garment Public Company Limited
- PHAT PHATRA GROUP Public Company Limited
- PHAT-R PHATRA GROUP Public Company Limited
- PHG Patrangsit Healthcare Group Public Company Limited
Common questions
PG share price history
