SET · PJW-R · stock
Panjawattana Plastic Public Company Limited (PJW-R) stock price history
Every SET trading session of Panjawattana Plastic Public Company Limited from Jul 9, 2018 to Nov 13, 2026: 2,020 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.
PJW-R adjusted close, 2018 to 2026
- THB 4.68
- All time high, 2022
- THB 2.32
- 52 week high, THB 1.93 low
- 2,020
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PJW-R key facts
- Panjawattana Plastic Public Company Limited (PJW-R) closed at THB 1.95 on Nov 13, 2026 on SET.
- PJW-R's all time high close is THB 4.68, set on Oct 26, 2022; its all time low close is THB 0.6663 on Mar 26, 2020.
- PJW-R's 52 week range is THB 1.93 to THB 2.32.
- PJW-R returned -0.6% over the year to Nov 13, 2026 and -38.8% over five years.
- Since Jul 9, 2018 PJW-R returned +66%, +6.3% a year compounded.
- PJW-R's deepest drawdown was -58.3% from Oct 26, 2022 to Nov 13, 2026.
- DataCedar holds 2,020 daily sessions of PJW-R history from Jul 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PJW-R price chart, 2018 to 2026
PJW-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -15.9% |
| 6 months | -15.9% |
| Year to date | -0.6% |
| 1 year | -0.6% |
| 3 years | -45.2% |
| 5 years | -38.8% |
| 10 years | n/a |
| Since Jul 9, 2018 | +66.4% |
| Compound annual growth, 8.3 years | +6.3% |
PJW-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.68 on Oct 26, 2022
- All time low close
- THB 0.6663 on Mar 26, 2020
- 52 week high
- THB 2.32 on May 8, 2026
- 52 week low
- THB 1.93 on Nov 13, 2026
- Deepest drawdown
- -58.3% from Oct 26, 2022 to Nov 13, 2026, not yet recovered
- Best single session
- +67.4% on Mar 17, 2021
- Worst single session
- -36.6% on Nov 19, 2024
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, +179%
- Worst calendar year
- 2024, -35%
PJW-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. 2018 starts on Jul 9, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.96 | THB 2.32 | THB 1.93 | THB 1.95 | -0.6% | 226.7K | 213 |
| 2025 | THB 2.32 | THB 2.32 | THB 1.96 | THB 1.96 | -15.5% | 144.2K | 242 |
| 2024 | THB 3.56 | THB 3.67 | THB 2.32 | THB 2.32 | -34.7% | 1K | 243 |
| 2023 | THB 3.53 | THB 4.15 | THB 3.44 | THB 3.56 | +0.8% | 22.9M | 242 |
| 2022 | THB 3.28 | THB 4.79 | THB 2.81 | THB 3.53 | +7.7% | 346.1M | 240 |
| 2021 | THB 1.18 | THB 4.83 | THB 1.18 | THB 3.28 | +178.6% | 152.7M | 240 |
| 2020 | THB 0.8657 | THB 1.18 | THB 0.6663 | THB 1.18 | +35.8% | 7.5M | 238 |
| 2019 | THB 1.17 | THB 1.44 | THB 0.8128 | THB 0.8657 | -26.1% | 660K | 244 |
| 2018 | THB 1.17 | THB 1.17 | THB 1.17 | THB 1.17 | n/a | 0 | 118 |
PJW-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.95 | -2.0% |
| October 2026 | THB 1.99 | -0.5% |
| September 2026 | THB 2.00 | -13.8% |
| August 2026 | THB 2.32 | 0.0% |
| July 2026 | THB 2.32 | 0.0% |
| June 2026 | THB 2.32 | 0.0% |
| May 2026 | THB 2.32 | +5.0% |
| April 2026 | THB 2.21 | 0.0% |
| March 2026 | THB 2.21 | 0.0% |
| February 2026 | THB 2.21 | +12.6% |
| January 2026 | THB 1.96 | 0.0% |
| December 2025 | THB 1.96 | 0.0% |
About the PJW-R data
Daily bars. 2,020 sessions from Jul 9, 2018 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 Jul 9, 2018, 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%3APJW-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PINGAN01 Ping An Insurance (Group) Company of China, Ltd.
- PIS Pro Inside Public Company Limited
- PIS-R Pro Inside Public Company Limited
- PJW Panjawattana Plastic Public Company Limited
- PK Patkol Public Company Limited
- PK-R Patkol Public Company Limited
- PL Phatra Leasing Public Company Limited
- PL-R Phatra Leasing Public Company Limited
Common questions
PJW-R share price history
