SET · POWER · stock
Power Solution Technologies Public Company Limited (POWER) stock price history
Every SET trading session of Power Solution Technologies Public Company Limited from Dec 19, 2014 to Sep 28, 2026: 2,866 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.
POWER adjusted close, 2014 to 2026
- THB 7.47
- All time high, 2015
- THB 0.4400
- 52 week high, THB 0.1900 low
- 2,866
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
POWER key facts
- Power Solution Technologies Public Company Limited (POWER) closed at THB 0.4200 on Sep 28, 2026 on SET.
- POWER's all time high close is THB 7.47, set on Feb 9, 2015; its all time low close is THB 0.2300 on Mar 5, 2026.
- POWER's 52 week range is THB 0.1900 to THB 0.4400.
- POWER returned +10.5% over the year to Sep 28, 2026 and -82.5% over five years.
- Over ten years POWER returned -85%, -17.4% a year compounded.
- POWER's deepest drawdown was -96.9% from Feb 10, 2015 to Mar 5, 2026.
- DataCedar holds 2,866 daily sessions of POWER history from Dec 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POWER price chart, 2014 to 2026
POWER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +27.3% |
| 6 months | +55.6% |
| Year to date | +44.8% |
| 1 year | +10.5% |
| 3 years | -58.0% |
| 5 years | -82.5% |
| 10 years | -85.2% |
| Since Dec 19, 2014 | -93.7% |
| Compound annual growth, 11.8 years | -20.9% |
POWER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.47 on Feb 9, 2015
- All time low close
- THB 0.2300 on Mar 5, 2026
- 52 week high
- THB 0.4400 on Sep 2, 2026
- 52 week low
- THB 0.1900 on Nov 24, 2025
- Deepest drawdown
- -96.9% from Feb 10, 2015 to Mar 5, 2026, not yet recovered
- Best single session
- +17.4% on May 26, 2022
- Worst single session
- -28.0% on Mar 2, 2020
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +49%
- Worst calendar year
- 2023, -51%
POWER 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. 2014 starts on Dec 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2800 | THB 0.4400 | THB 0.2300 | THB 0.4200 | +44.8% | 576.6M | 186 |
| 2025 | THB 0.4900 | THB 0.5400 | THB 0.1900 | THB 0.2900 | -40.8% | 467M | 242 |
| 2024 | THB 0.8600 | THB 0.9800 | THB 0.3900 | THB 0.4900 | -41.7% | 2.4B | 243 |
| 2023 | THB 1.74 | THB 1.79 | THB 0.7300 | THB 0.8400 | -51.2% | 724.3M | 243 |
| 2022 | THB 2.72 | THB 2.80 | THB 1.57 | THB 1.72 | -35.3% | 1.9B | 241 |
| 2021 | THB 1.75 | THB 2.94 | THB 1.63 | THB 2.66 | +49.4% | 7.6B | 241 |
| 2020 | THB 3.59 | THB 3.69 | THB 1.30 | THB 1.78 | -51.1% | 4.5B | 243 |
| 2019 | THB 2.75 | THB 4.18 | THB 2.71 | THB 3.64 | +32.4% | 1.5B | 244 |
| 2018 | THB 4.04 | THB 4.59 | THB 2.71 | THB 2.75 | -31.0% | 1.8B | 245 |
| 2017 | THB 3.81 | THB 4.08 | THB 3.07 | THB 3.99 | +6.1% | 2.5B | 242 |
| 2016 | THB 2.51 | THB 3.76 | THB 1.83 | THB 3.76 | +47.1% | 2.5B | 244 |
| 2015 | THB 4.18 | THB 8.09 | THB 2.51 | THB 2.56 | -39.8% | 2.6B | 244 |
| 2014 | THB 6.63 | THB 7.34 | THB 4.11 | THB 4.25 | n/a | 957.5M | 8 |
POWER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4200 | +2.4% |
| August 2026 | THB 0.4100 | +17.1% |
| July 2026 | THB 0.3500 | +6.1% |
| June 2026 | THB 0.3300 | +17.9% |
| May 2026 | THB 0.2800 | +3.7% |
| April 2026 | THB 0.2700 | -3.6% |
| March 2026 | THB 0.2800 | +7.7% |
| February 2026 | THB 0.2600 | -3.7% |
| January 2026 | THB 0.2700 | -6.9% |
| December 2025 | THB 0.2900 | +7.4% |
| November 2025 | THB 0.2700 | -15.6% |
| October 2025 | THB 0.3200 | -15.8% |
About the POWER data
Daily bars. 2,866 sessions from Dec 19, 2014 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 29, 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 Dec 19, 2014, 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/POWER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- POWER-R Power Solution Technologies Public Company Limited
- PPM Porn Prom Metal Public Company Limited
- PPM-R Porn Prom Metal Public Company Limited
- PPP Premier Products Public Company Limited
Common questions
POWER share price history
