SET · PPP · stock
Premier Products Public Company Limited (PPP) stock price history
Every SET trading session of Premier Products Public Company Limited from Feb 14, 2013 to Sep 28, 2026: 3,317 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.
PPP adjusted close, 2013 to 2026
- THB 9.28
- All time high, 2013
- THB 1.30
- 52 week high, THB 0.6500 low
- 3,317
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
PPP key facts
- Premier Products Public Company Limited (PPP) closed at THB 0.7200 on Sep 28, 2026 on SET.
- PPP's all time high close is THB 9.28, set on Feb 14, 2013; its all time low close is THB 0.6800 on Aug 14, 2026.
- PPP's 52 week range is THB 0.6500 to THB 1.30.
- PPP returned -41.9% over the year to Sep 28, 2026 and -67.3% over five years.
- Over ten years PPP returned -83%, -16.4% a year compounded.
- PPP's deepest drawdown was -92.7% from Feb 14, 2013 to Aug 14, 2026.
- DataCedar holds 3,317 daily sessions of PPP history from Feb 14, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPP price chart, 2013 to 2026
PPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -6.5% |
| 6 months | -4.0% |
| Year to date | -24.2% |
| 1 year | -41.9% |
| 3 years | -62.1% |
| 5 years | -67.3% |
| 10 years | -83.3% |
| Since Feb 14, 2013 | -92.2% |
| Compound annual growth, 13.6 years | -17.1% |
PPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.28 on Feb 14, 2013
- All time low close
- THB 0.6800 on Aug 14, 2026
- 52 week high
- THB 1.30 on Sep 30, 2025
- 52 week low
- THB 0.6500 on Jun 24, 2026
- Deepest drawdown
- -92.7% from Feb 14, 2013 to Aug 14, 2026, not yet recovered
- Best single session
- +26.5% on Feb 16, 2015
- Worst single session
- -21.1% on Feb 15, 2013
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2016, +31%
- Worst calendar year
- 2018, -43%
PPP 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. 2013 starts on Feb 14, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9000 | THB 1.01 | THB 0.6500 | THB 0.7200 | -24.2% | 11.2M | 186 |
| 2025 | THB 1.49 | THB 1.50 | THB 0.8900 | THB 0.9500 | -30.7% | 10.8M | 242 |
| 2024 | THB 1.86 | THB 2.20 | THB 1.21 | THB 1.37 | -28.6% | 6.4M | 243 |
| 2023 | THB 2.06 | THB 2.28 | THB 1.65 | THB 1.92 | -7.7% | 10.6M | 243 |
| 2022 | THB 2.22 | THB 2.42 | THB 1.65 | THB 2.08 | -7.1% | 95.5M | 241 |
| 2021 | THB 2.04 | THB 2.78 | THB 1.79 | THB 2.24 | +9.8% | 176.3M | 241 |
| 2020 | THB 1.91 | THB 2.26 | THB 1.27 | THB 2.04 | +6.9% | 69.4M | 243 |
| 2019 | THB 2.34 | THB 2.91 | THB 1.82 | THB 1.91 | -20.8% | 19.7M | 244 |
| 2018 | THB 4.18 | THB 4.23 | THB 2.30 | THB 2.41 | -43.0% | 19.7M | 245 |
| 2017 | THB 5.29 | THB 5.44 | THB 4.09 | THB 4.23 | -19.4% | 267.4M | 242 |
| 2016 | THB 3.97 | THB 5.41 | THB 3.61 | THB 5.24 | +30.7% | 291.3M | 244 |
| 2015 | THB 4.62 | THB 8.39 | THB 3.76 | THB 4.01 | -13.0% | 1.1B | 244 |
| 2014 | THB 3.40 | THB 5.76 | THB 3.09 | THB 4.62 | +30.7% | 883.5M | 245 |
| 2013 | THB 10.57 | THB 11.25 | THB 3.28 | THB 3.53 | n/a | 1.2B | 214 |
PPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7200 | -5.3% |
| August 2026 | THB 0.7600 | +8.6% |
| July 2026 | THB 0.7000 | -5.4% |
| June 2026 | THB 0.7400 | -20.4% |
| May 2026 | THB 0.9300 | +13.4% |
| April 2026 | THB 0.8200 | +6.5% |
| March 2026 | THB 0.7700 | -9.4% |
| February 2026 | THB 0.8500 | +1.2% |
| January 2026 | THB 0.8400 | -11.6% |
| December 2025 | THB 0.9500 | -1.0% |
| November 2025 | THB 0.9600 | -13.5% |
| October 2025 | THB 1.11 | -11.2% |
About the PPP data
Daily bars. 3,317 sessions from Feb 14, 2013 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 Feb 14, 2013, 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/PPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- POWER Power Solution Technologies 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-R Premier Products Public Company Limited
- PPPM PP Prime Public Company Limited
- PPPM-R PP Prime Public Company Limited
- PPS Project Planning Service Public Company Limited
Common questions
PPP share price history
