SET · PM-R · stock
Premier Marketing Public Company Limited (PM-R) stock price history
Every SET trading session of Premier Marketing Public Company Limited from Apr 5, 2019 to Nov 12, 2026: 1,773 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.
PM-R adjusted close, 2019 to 2026
- THB 11.84
- All time high, 2026
- THB 11.84
- 52 week high, THB 10.40 low
- 1,773
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PM-R key facts
- Premier Marketing Public Company Limited (PM-R) closed at THB 10.90 on Nov 12, 2026 on SET.
- PM-R's all time high close is THB 11.84, set on Mar 4, 2026; its all time low close is THB 3.11 on Mar 25, 2020.
- PM-R's 52 week range is THB 10.40 to THB 11.84.
- PM-R returned +4.5% over the year to Nov 12, 2026 and +59.9% over five years.
- Since Apr 5, 2019 PM-R returned +119%, +10.9% a year compounded.
- PM-R's deepest drawdown was -44.0% from Jul 10, 2019 to Mar 25, 2020.
- DataCedar holds 1,773 daily sessions of PM-R history from Apr 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PM-R price chart, 2019 to 2026
PM-R returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +2.8% |
| 6 months | +2.8% |
| Year to date | +4.5% |
| 1 year | +4.5% |
| 3 years | +60.7% |
| 5 years | +59.9% |
| 10 years | n/a |
| Since Apr 5, 2019 | +118.9% |
| Compound annual growth, 7.6 years | +10.9% |
PM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.84 on Mar 4, 2026
- All time low close
- THB 3.11 on Mar 25, 2020
- 52 week high
- THB 11.84 on Mar 4, 2026
- 52 week low
- THB 10.40 on Nov 10, 2026
- Deepest drawdown
- -44.0% from Jul 10, 2019 to Mar 25, 2020, recovered Nov 20, 2020
- Best single session
- +16.8% on May 13, 2021
- Worst single session
- -28.7% on Aug 17, 2021
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2019
- 2.2×
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2023, -3%
PM-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. 2019 starts on Apr 5, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.43 | THB 11.84 | THB 10.40 | THB 10.90 | +4.5% | 2.5M | 212 |
| 2025 | THB 7.11 | THB 11.35 | THB 6.73 | THB 10.43 | +40.6% | 4.8M | 226 |
| 2024 | THB 6.78 | THB 8.03 | THB 6.78 | THB 7.42 | +9.4% | 593K | 239 |
| 2023 | THB 7.00 | THB 7.19 | THB 6.32 | THB 6.78 | -3.2% | 501.4K | 235 |
| 2022 | THB 6.85 | THB 7.33 | THB 6.21 | THB 7.00 | +2.3% | 9.2M | 226 |
| 2021 | THB 5.28 | THB 10.62 | THB 5.28 | THB 6.85 | +29.7% | 33.9M | 234 |
| 2020 | THB 4.53 | THB 5.63 | THB 3.08 | THB 5.28 | +16.5% | 17.2M | 239 |
| 2019 | THB 4.98 | THB 5.55 | THB 4.50 | THB 4.53 | n/a | 4.4M | 162 |
PM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 10.90 | 0.0% |
| October 2026 | THB 10.90 | -0.9% |
| September 2026 | THB 11.00 | -0.0% |
| August 2026 | THB 11.00 | +3.7% |
| July 2026 | THB 10.60 | 0.0% |
| June 2026 | THB 10.60 | 0.0% |
| May 2026 | THB 10.60 | 0.0% |
| April 2026 | THB 10.60 | 0.0% |
| March 2026 | THB 10.60 | -7.3% |
| February 2026 | THB 11.43 | +3.7% |
| January 2026 | THB 11.02 | +5.7% |
| December 2025 | THB 10.43 | 0.0% |
About the PM-R data
Daily bars. 1,773 sessions from Apr 5, 2019 to Nov 12, 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 Apr 5, 2019, 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%3APM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PLT-R Pilatus Marine Public Company Limited
- PLTR01 Palantir Technologies Inc.
- PLUS Royal Plus Public Company Limited
- PM Premier Marketing Public Company Limited
- PMC PMC Label Materials Public Company Limited
- PMTA PM Thoresen Asia Holdings Public Company Limited
- PMTA-R PM Thoresen Asia Holdings Public Company Limited
- POLY Polynet Public Company Limited
Common questions
PM-R share price history
