What is the all time high of PHAT?

PHATRA GROUP Public Company Limited (PHAT) closed at its highest ever adjusted price, THB 1.82, on Aug 20, 2026. Its lowest close was THB 1.57 on Sep 4, 2026.

How much has PHAT returned since Aug 20, 2026?

-13.7% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in PHAT history?

-13.7% from the Aug 27, 2026 peak to the Sep 4, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PHAT historical data go?

The daily series starts on Aug 20, 2026 and runs to Sep 28, 2026: 28 trading sessions across 0.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PHAT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PHAT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 20, 2026 on Quant and above. Minute history comes with the paid plans.

SET · PHAT · stock

PHATRA GROUP Public Company Limited (PHAT) stock price history

Every SET trading session of PHATRA GROUP Public Company Limited from Aug 20, 2026 to Sep 28, 2026: 28 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 PHAT data, free key Year by year table

PHAT adjusted close, 2026 to 2026

PHATPHATRA GROUP Public Company Limited

THB 1.57

THB 1.82
All time high, 2026: THB 1.94
52 week high, THB 1.55 low: 28
Daily sessions since 2026

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

PHAT key facts

PHATRA GROUP Public Company Limited (PHAT) closed at THB 1.57 on Sep 28, 2026 on SET.
PHAT's all time high close is THB 1.82, set on Aug 20, 2026; its all time low close is THB 1.57 on Sep 4, 2026.
PHAT's 52 week range is THB 1.55 to THB 1.94.
PHAT's deepest drawdown was -13.7% from Aug 27, 2026 to Sep 4, 2026.
DataCedar holds 28 daily sessions of PHAT history from Aug 20, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PHAT price chart, 2026 to 2026

Adjusted daily close. 28 sampled points across the full history; the API serves every session.

PHAT returns

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

Period	Return
1 month	-11.3%
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Aug 20, 2026	-13.7%

PHAT records

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

All time high close: THB 1.82 on Aug 20, 2026
All time low close: THB 1.57 on Sep 4, 2026
52 week high: THB 1.94 on Aug 25, 2026
52 week low: THB 1.55 on Sep 4, 2026
Deepest drawdown: -13.7% from Aug 27, 2026 to Sep 4, 2026, not yet recovered
Best single session: +4.5% on Sep 7, 2026
Worst single session: -7.5% on Sep 2, 2026
Volatility, 1 year annualised: 39.0%
Sessions closing higher, 1 year: 33%

PHAT 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. 2026 starts on Aug 20, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	THB 1.84	THB 2.00	THB 1.55	THB 1.57	n/a	155.4M	28

PHAT monthly closes, last 12 months

Month	Month end close	Change
September 2026	THB 1.57	-11.8%
August 2026	THB 1.78	n/a

About the PHAT data

Daily bars. 28 sessions from Aug 20, 2026 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 Aug 20, 2026, 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/PHAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

PERM-R Permsin Steel Works Public Company Limited
PETROCN80 PetroChina Company Limited
PG People's Garment Public Company Limited
PG-R People's Garment Public Company Limited
PHAT-R PHATRA GROUP Public Company Limited
PHG Patrangsit Healthcare Group Public Company Limited
PHG-R Patrangsit Healthcare Group Public Company Limited
PHOL Phol Dhanya Public Company Limited

Browse SET

Historical data guides

Common questions

PHAT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market