SET · PK · stock
Patkol Public Company Limited (PK) stock price history
Every SET trading session of Patkol Public Company Limited from Jan 21, 2000 to Sep 28, 2026: 6,614 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.
PK adjusted close, 2000 to 2026
- THB 7.37
- All time high, 2018
- THB 0.6800
- 52 week high, THB 0.3700 low
- 6,614
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PK key facts
- Patkol Public Company Limited (PK) closed at THB 0.4800 on Sep 28, 2026 on SET.
- PK's all time high close is THB 7.37, set on Feb 19, 2018; its all time low close is THB 0.2532 on Feb 25, 2000.
- PK's 52 week range is THB 0.3700 to THB 0.6800.
- PK returned -22.6% over the year to Sep 28, 2026 and -80.4% over five years.
- Over ten years PK returned -83%, -16.5% a year compounded.
- PK's deepest drawdown was -95.5% from Feb 19, 2018 to Apr 8, 2025.
- DataCedar holds 6,614 daily sessions of PK history from Jan 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PK price chart, 2000 to 2026
PK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +6.7% |
| 6 months | +9.1% |
| Year to date | -9.4% |
| 1 year | -22.6% |
| 3 years | -66.7% |
| 5 years | -80.4% |
| 10 years | -83.5% |
| Since Jan 21, 2000 | +40.1% |
| Compound annual growth, 26.7 years | +1.3% |
PK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.37 on Feb 19, 2018
- All time low close
- THB 0.2532 on Feb 25, 2000
- 52 week high
- THB 0.6800 on Sep 29, 2025
- 52 week low
- THB 0.3700 on Mar 16, 2026
- Deepest drawdown
- -95.5% from Feb 19, 2018 to Apr 8, 2025, not yet recovered
- Best single session
- +655.0% on Jul 28, 2015
- Worst single session
- -44.4% on Apr 9, 2010
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2015, +875%
- Worst calendar year
- 2008, -73%
PK 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 21, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5300 | THB 0.6800 | THB 0.3700 | THB 0.4800 | -9.4% | 279.3M | 186 |
| 2025 | THB 0.5500 | THB 0.8200 | THB 0.3100 | THB 0.5300 | -3.6% | 287M | 242 |
| 2024 | THB 0.9800 | THB 1.28 | THB 0.4500 | THB 0.5500 | -43.3% | 475.8M | 243 |
| 2023 | THB 1.83 | THB 1.92 | THB 0.9300 | THB 0.9700 | -47.0% | 35.3M | 243 |
| 2022 | THB 2.37 | THB 2.78 | THB 1.69 | THB 1.83 | -22.9% | 546M | 241 |
| 2021 | THB 1.55 | THB 3.37 | THB 1.48 | THB 2.37 | +53.5% | 1.5B | 241 |
| 2020 | THB 1.30 | THB 1.96 | THB 0.5933 | THB 1.55 | +18.7% | 61.3M | 243 |
| 2019 | THB 2.02 | THB 3.03 | THB 1.26 | THB 1.30 | -35.6% | 165.4M | 244 |
| 2018 | THB 5.33 | THB 7.47 | THB 2.00 | THB 2.02 | -61.7% | 526.2M | 245 |
| 2017 | THB 3.54 | THB 7.23 | THB 3.14 | THB 5.28 | +51.8% | 1.7B | 242 |
| 2016 | THB 3.65 | THB 4.37 | THB 2.07 | THB 3.48 | -4.1% | 1.3B | 244 |
| 2015 | THB 0.3721 | THB 7.58 | THB 0.3721 | THB 3.63 | +875.0% | 3.8B | 244 |
| 2014 | THB 0.3721 | THB 0.3721 | THB 0.3721 | THB 0.3721 | 0.0% | 0 | 245 |
| 2013 | THB 0.3721 | THB 0.3721 | THB 0.3721 | THB 0.3721 | 0.0% | 0 | 245 |
| 2012 | THB 0.3721 | THB 0.3721 | THB 0.3721 | THB 0.3721 | 0.0% | 0 | 245 |
| 2011 | THB 0.3721 | THB 0.3721 | THB 0.3721 | THB 0.3721 | 0.0% | 0 | 244 |
| 2010 | THB 0.9954 | THB 1.03 | THB 0.3442 | THB 0.3721 | -62.3% | 182.7M | 244 |
| 2009 | THB 0.4093 | THB 1.26 | THB 0.2419 | THB 0.9861 | +140.9% | 1.2B | 245 |
| 2008 | THB 1.56 | THB 1.92 | THB 0.3070 | THB 0.4093 | -73.2% | 193M | 247 |
| 2007 | THB 3.34 | THB 3.66 | THB 1.47 | THB 1.53 | -56.4% | 92M | 246 |
| 2006 | THB 1.98 | THB 3.84 | THB 1.94 | THB 3.50 | +78.3% | 123M | 259 |
| 2005 | THB 1.79 | THB 2.65 | THB 1.72 | THB 1.96 | +4.6% | 35M | 245 |
| 2004 | THB 2.79 | THB 5.09 | THB 1.74 | THB 1.88 | -32.7% | 72.6M | 262 |
| 2003 | THB 1.24 | THB 3.20 | THB 1.06 | THB 2.79 | +124.0% | 693.7M | 261 |
| 2002 | THB 0.5959 | THB 1.49 | THB 0.5512 | THB 1.24 | +108.7% | 3.3B | 261 |
| 2001 | THB 0.2830 | THB 0.7597 | THB 0.2830 | THB 0.5959 | +110.5% | 464.7M | 261 |
| 2000 | THB 0.3501 | THB 0.3501 | THB 0.2383 | THB 0.2830 | n/a | 35.1M | 246 |
PK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4800 | 0.0% |
| August 2026 | THB 0.4800 | -2.0% |
| July 2026 | THB 0.4900 | +4.3% |
| June 2026 | THB 0.4700 | +6.8% |
| May 2026 | THB 0.4400 | -21.4% |
| April 2026 | THB 0.5600 | +36.6% |
| March 2026 | THB 0.4100 | -10.9% |
| February 2026 | THB 0.4600 | -6.1% |
| January 2026 | THB 0.4900 | -7.5% |
| December 2025 | THB 0.5300 | -3.6% |
| November 2025 | THB 0.5500 | -8.3% |
| October 2025 | THB 0.6000 | -4.8% |
About the PK data
Daily bars. 6,614 sessions from Jan 21, 2000 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 28, 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 21, 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/PK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PIS Pro Inside Public Company Limited
- PIS-R Pro Inside Public Company Limited
- PJW Panjawattana Plastic Public Company Limited
- PJW-R Panjawattana Plastic Public Company Limited
- PK-R Patkol Public Company Limited
- PL Phatra Leasing Public Company Limited
- PL-R Phatra Leasing Public Company Limited
- PLANB Plan B Media Public Company Limited
Common questions
PK share price history
