SET · PMTA · stock
PM Thoresen Asia Holdings Public Company Limited (PMTA) stock price history
Every SET trading session of PM Thoresen Asia Holdings Public Company Limited from May 6, 2015 to Sep 28, 2026: 2,778 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.
PMTA adjusted close, 2015 to 2026
- THB 14.12
- All time high, 2017
- THB 10.40
- 52 week high, THB 8.20 low
- 2,778
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PMTA key facts
- PM Thoresen Asia Holdings Public Company Limited (PMTA) closed at THB 8.45 on Sep 28, 2026 on SET.
- PMTA's all time high close is THB 14.12, set on Mar 3, 2017; its all time low close is THB 3.98 on Mar 23, 2020.
- PMTA's 52 week range is THB 8.20 to THB 10.40.
- PMTA returned -12.0% over the year to Sep 28, 2026 and -3.5% over five years.
- Over ten years PMTA returned -22%, -2.4% a year compounded.
- PMTA's deepest drawdown was -71.8% from Mar 3, 2017 to Mar 23, 2020.
- DataCedar holds 2,778 daily sessions of PMTA history from May 6, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PMTA price chart, 2015 to 2026
PMTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -12.0% |
| 6 months | -13.3% |
| Year to date | -11.1% |
| 1 year | -12.0% |
| 3 years | +18.6% |
| 5 years | -3.5% |
| 10 years | -21.9% |
| Since May 6, 2015 | -40.1% |
| Compound annual growth, 11.4 years | -4.4% |
PMTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.12 on Mar 3, 2017
- All time low close
- THB 3.98 on Mar 23, 2020
- 52 week high
- THB 10.40 on Apr 3, 2026
- 52 week low
- THB 8.20 on Sep 9, 2026
- Deepest drawdown
- -71.8% from Mar 3, 2017 to Mar 23, 2020, not yet recovered
- Best single session
- +16.4% on May 10, 2021
- Worst single session
- -17.9% on Aug 14, 2018
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +38%
- Worst calendar year
- 2018, -39%
PMTA 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. 2015 starts on May 6, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.51 | THB 10.40 | THB 8.20 | THB 8.45 | -11.1% | 1.8M | 186 |
| 2025 | THB 7.29 | THB 9.97 | THB 6.71 | THB 9.51 | +30.4% | 3.3M | 242 |
| 2024 | THB 6.96 | THB 7.83 | THB 6.26 | THB 7.29 | +9.7% | 451.5K | 243 |
| 2023 | THB 7.99 | THB 8.45 | THB 6.33 | THB 6.65 | -16.8% | 1.4M | 243 |
| 2022 | THB 9.45 | THB 13.44 | THB 7.49 | THB 7.99 | -12.6% | 6.2M | 241 |
| 2021 | THB 6.55 | THB 11.67 | THB 6.55 | THB 9.14 | +38.0% | 9.9M | 241 |
| 2020 | THB 5.38 | THB 7.09 | THB 3.55 | THB 6.62 | +23.0% | 1.2M | 243 |
| 2019 | THB 6.90 | THB 8.13 | THB 4.06 | THB 5.38 | -23.5% | 1.6M | 244 |
| 2018 | THB 11.47 | THB 11.84 | THB 6.77 | THB 7.03 | -39.0% | 2.6M | 245 |
| 2017 | THB 11.40 | THB 14.35 | THB 10.86 | THB 11.53 | +4.3% | 11.9M | 242 |
| 2016 | THB 10.62 | THB 12.27 | THB 9.67 | THB 11.05 | +4.1% | 11.4M | 244 |
| 2015 | THB 15.05 | THB 18.20 | THB 8.54 | THB 10.62 | n/a | 98.1M | 164 |
PMTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 8.45 | -6.6% |
| August 2026 | THB 9.05 | -5.2% |
| July 2026 | THB 9.55 | -1.5% |
| June 2026 | THB 9.70 | +0.5% |
| May 2026 | THB 9.65 | -3.5% |
| April 2026 | THB 10.00 | -2.9% |
| March 2026 | THB 10.30 | +5.2% |
| February 2026 | THB 9.79 | +5.0% |
| January 2026 | THB 9.32 | -2.0% |
| December 2025 | THB 9.51 | +3.6% |
| November 2025 | THB 9.18 | -2.5% |
| October 2025 | THB 9.41 | +1.0% |
About the PMTA data
Daily bars. 2,778 sessions from May 6, 2015 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 May 6, 2015, 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/PMTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PLUS Royal Plus Public Company Limited
- PM Premier Marketing Public Company Limited
- PM-R Premier Marketing Public Company Limited
- PMC PMC Label Materials Public Company Limited
- PMTA-R PM Thoresen Asia Holdings Public Company Limited
- POLY Polynet Public Company Limited
- PORT Sahathai Terminal Public Company Limited
- PORT-R Sahathai Terminal Public Company Limited
Common questions
PMTA share price history
