SET · PPM · stock
Porn Prom Metal Public Company Limited (PPM) stock price history
Every SET trading session of Porn Prom Metal Public Company Limited from Nov 11, 2004 to Sep 28, 2026: 5,360 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.
PPM adjusted close, 2004 to 2026
- THB 5.23
- All time high, 2014
- THB 2.32
- 52 week high, THB 1.06 low
- 5,360
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PPM key facts
- Porn Prom Metal Public Company Limited (PPM) closed at THB 2.08 on Sep 28, 2026 on SET.
- PPM's all time high close is THB 5.23, set on Nov 10, 2014; its all time low close is THB 0.3342 on Mar 17, 2020.
- PPM's 52 week range is THB 1.06 to THB 2.32.
- PPM returned +43.9% over the year to Sep 28, 2026 and -27.9% over five years.
- Over ten years PPM returned -15%, -1.6% a year compounded.
- PPM's deepest drawdown was -93.6% from Nov 10, 2014 to Mar 17, 2020.
- DataCedar holds 5,360 daily sessions of PPM history from Nov 11, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPM price chart, 2004 to 2026
PPM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +18.9% |
| 6 months | +67.5% |
| Year to date | +78.7% |
| 1 year | +43.9% |
| 3 years | +12.9% |
| 5 years | -27.9% |
| 10 years | -14.6% |
| Since Nov 11, 2004 | +154.9% |
| Compound annual growth, 21.9 years | +4.4% |
PPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.23 on Nov 10, 2014
- All time low close
- THB 0.3342 on Mar 17, 2020
- 52 week high
- THB 2.32 on Jul 2, 2026
- 52 week low
- THB 1.06 on Jan 12, 2026
- Deepest drawdown
- -93.6% from Nov 10, 2014 to Mar 17, 2020, not yet recovered
- Best single session
- +34.5% on May 17, 2024
- Worst single session
- -28.9% on Nov 24, 2008
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2004
- 2.5×
- Best calendar year
- 2021, +322%
- Worst calendar year
- 2018, -61%
PPM 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. 2004 starts on Nov 11, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.15 | THB 2.32 | THB 1.06 | THB 2.08 | +78.7% | 34.2M | 186 |
| 2025 | THB 1.79 | THB 1.87 | THB 1.11 | THB 1.16 | -33.8% | 7.7M | 242 |
| 2024 | THB 1.90 | THB 2.63 | THB 1.38 | THB 1.76 | -5.4% | 149.8M | 243 |
| 2023 | THB 1.98 | THB 2.17 | THB 1.37 | THB 1.86 | -3.3% | 44.5M | 243 |
| 2022 | THB 2.88 | THB 4.18 | THB 1.89 | THB 1.92 | -32.1% | 1.5B | 241 |
| 2021 | THB 0.6541 | THB 3.67 | THB 0.6452 | THB 2.83 | +321.5% | 815.3M | 241 |
| 2020 | THB 0.8141 | THB 1.13 | THB 0.3085 | THB 0.6717 | -16.6% | 23.3M | 243 |
| 2019 | THB 0.9439 | THB 1.45 | THB 0.7541 | THB 0.8055 | -13.1% | 56.8M | 244 |
| 2018 | THB 2.44 | THB 2.57 | THB 0.8771 | THB 0.9272 | -61.5% | 54.5M | 245 |
| 2017 | THB 3.38 | THB 4.29 | THB 1.90 | THB 2.41 | -27.4% | 367M | 242 |
| 2016 | THB 1.50 | THB 3.74 | THB 1.23 | THB 3.32 | +125.8% | 458.2M | 244 |
| 2015 | THB 3.22 | THB 3.44 | THB 1.27 | THB 1.47 | -54.6% | 41.5M | 244 |
| 2014 | THB 2.44 | THB 5.51 | THB 2.14 | THB 3.24 | +29.6% | 406.4M | 245 |
| 2013 | THB 1.37 | THB 3.47 | THB 1.34 | THB 2.50 | +84.5% | 920.5M | 245 |
| 2012 | THB 0.9689 | THB 1.68 | THB 0.8400 | THB 1.35 | +39.7% | 85.9M | 245 |
| 2011 | THB 0.9962 | THB 1.14 | THB 0.9030 | THB 0.9689 | -3.4% | 41M | 244 |
| 2010 | THB 1.12 | THB 1.27 | THB 0.7746 | THB 1.00 | -5.0% | 90.5M | 244 |
| 2009 | THB 0.6755 | THB 1.60 | THB 0.3992 | THB 1.06 | +56.4% | 110M | 245 |
| 2008 | THB 1.15 | THB 1.30 | THB 0.5288 | THB 0.6755 | -41.3% | 31.4M | 247 |
| 2007 | THB 1.31 | THB 2.03 | THB 1.14 | THB 1.15 | -13.2% | 470.1M | 246 |
| 2006 | THB 0.6661 | THB 1.48 | THB 0.5197 | THB 1.33 | +99.1% | 109.2M | 259 |
| 2005 | THB 0.9670 | THB 1.52 | THB 0.6545 | THB 0.6661 | -30.7% | 1.3B | 245 |
| 2004 | THB 0.8105 | THB 1.10 | THB 0.7881 | THB 0.9614 | n/a | 451M | 37 |
PPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.08 | +5.1% |
| August 2026 | THB 1.98 | -4.8% |
| July 2026 | THB 2.08 | +3.0% |
| June 2026 | THB 2.02 | +10.4% |
| May 2026 | THB 1.83 | +18.6% |
| April 2026 | THB 1.54 | +20.5% |
| March 2026 | THB 1.28 | -1.5% |
| February 2026 | THB 1.30 | +16.5% |
| January 2026 | THB 1.12 | -4.2% |
| December 2025 | THB 1.16 | +1.7% |
| November 2025 | THB 1.14 | -13.9% |
| October 2025 | THB 1.33 | -9.3% |
About the PPM data
Daily bars. 5,360 sessions from Nov 11, 2004 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 Nov 11, 2004, 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/PPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PORT Sahathai Terminal Public Company Limited
- PORT-R Sahathai Terminal Public Company Limited
- POWER Power Solution Technologies Public Company Limited
- POWER-R Power Solution Technologies Public Company Limited
- PPM-R Porn Prom Metal Public Company Limited
- PPP Premier Products Public Company Limited
- PPP-R Premier Products Public Company Limited
- PPPM PP Prime Public Company Limited
Common questions
PPM share price history
