SET · PMTA-R · stock

PM Thoresen Asia Holdings Public Company Limited (PMTA-R) stock price history

Every SET trading session of PM Thoresen Asia Holdings Public Company Limited from May 15, 2017 to Sep 28, 2026: 2,285 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 PMTA-R data, free keyYear by year table

PMTA-R adjusted close, 2017 to 2026

PMTA-RPM Thoresen Asia Holdings Public
THB 8.11-15.5% over one year
20182020202220242026
THB 12.64
All time high, 2022
THB 10.30
52 week high, THB 8.00 low
2,285
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

PMTA-R key facts

  • PM Thoresen Asia Holdings Public Company Limited (PMTA-R) closed at THB 8.11 on Sep 28, 2026 on SET.
  • PMTA-R's all time high close is THB 12.64, set on Mar 29, 2022; its all time low close is THB 3.80 on Mar 27, 2020.
  • PMTA-R's 52 week range is THB 8.00 to THB 10.30.
  • PMTA-R returned -15.5% over the year to Sep 28, 2026 and -10.6% over five years.
  • Since May 15, 2017 PMTA-R returned -32%, -4.1% a year compounded.
  • PMTA-R's deepest drawdown was -69.1% from Nov 10, 2017 to Mar 27, 2020.
  • DataCedar holds 2,285 daily sessions of PMTA-R history from May 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PMTA-R price chart, 2017 to 2026

PMTA-R adjusted close, May 15, 2017 to Sep 28, 2026THB 3.80THB 6.75THB 9.70THB 12.6420182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PMTA-R returns

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

PeriodReturn
1 month-21.3%
3 months-21.3%
6 months-21.3%
Year to date-15.5%
1 year-15.5%
3 years-2.7%
5 years-10.6%
10 yearsn/a
Since May 15, 2017-32.4%
Compound annual growth, 9.4 years-4.1%

PMTA-R records

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

All time high close
THB 12.64 on Mar 29, 2022
All time low close
THB 3.80 on Mar 27, 2020
52 week high
THB 10.30 on Mar 12, 2026
52 week low
THB 8.00 on Sep 16, 2026
Deepest drawdown
-69.1% from Nov 10, 2017 to Mar 27, 2020, recovered Mar 29, 2022
Best single session
+62.9% on Jun 10, 2020
Worst single session
-36.0% on Apr 19, 2019
Volatility, 1 year annualised
25.0%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +44%
Worst calendar year
2019, -50%

PMTA-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. 2017 starts on May 15, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 9.60THB 10.30THB 8.00THB 8.11-15.5%90186
2025THB 8.67THB 9.60THB 8.67THB 9.60+10.8%0242
2024THB 8.33THB 8.67THB 8.33THB 8.67+4.0%0243
2023THB 8.25THB 8.33THB 8.09THB 8.33+1.0%500243
2022THB 9.35THB 12.64THB 8.17THB 8.25-11.8%79.1K241
2021THB 6.48THB 11.62THB 6.48THB 9.35+44.2%78.2K241
2020THB 5.04THB 6.48THB 3.80THB 6.48+28.4%80K243
2019THB 10.12THB 10.46THB 5.04THB 5.04-50.2%4.9K244
2018THB 11.75THB 11.94THB 9.76THB 10.12-13.0%245.8K245
2017THB 12.00THB 12.31THB 11.14THB 11.63n/a79.8K157

PMTA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 8.11-21.3%
August 2026THB 10.300.0%
July 2026THB 10.300.0%
June 2026THB 10.300.0%
May 2026THB 10.300.0%
April 2026THB 10.300.0%
March 2026THB 10.30+7.3%
February 2026THB 9.600.0%
January 2026THB 9.600.0%
December 2025THB 9.600.0%
November 2025THB 9.600.0%
October 2025THB 9.600.0%

About the PMTA-R data

Daily bars. 2,285 sessions from May 15, 2017 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 15, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PM Premier Marketing Public Company Limited
  • PM-R Premier Marketing Public Company Limited
  • PMC PMC Label Materials Public Company Limited
  • PMTA 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
  • POWER Power Solution Technologies Public Company Limited

Common questions

PMTA-R share price history

Start with any symbol.

Start free