SET · PPP-R · stock

Premier Products Public Company Limited (PPP-R) stock price history

Every SET trading session of Premier Products Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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 PPP-R data, free keyYear by year table

PPP-R adjusted close, 2017 to 2026

PPP-RPremier Products Public Company Limited
THB 0.7000-35.2% over one year
20182020202220242026
THB 5.15
All time high, 2017
THB 1.08
52 week high, THB 0.7000 low
2,309
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.

PPP-R key facts

  • Premier Products Public Company Limited (PPP-R) closed at THB 0.7000 on Sep 28, 2026 on SET.
  • PPP-R's all time high close is THB 5.15, set on Apr 4, 2017; its all time low close is THB 0.7000 on Sep 16, 2026.
  • PPP-R's 52 week range is THB 0.7000 to THB 1.08.
  • PPP-R returned -35.2% over the year to Sep 28, 2026 and -67.3% over five years.
  • Since Apr 3, 2017 PPP-R returned -86%, -18.7% a year compounded.
  • PPP-R's deepest drawdown was -86.4% from Apr 12, 2017 to Sep 16, 2026.
  • DataCedar holds 2,309 daily sessions of PPP-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PPP-R price chart, 2017 to 2026

PPP-R adjusted close, Apr 3, 2017 to Sep 28, 2026THB 0.7000THB 2.13THB 3.57THB 5.0020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PPP-R returns

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

PeriodReturn
1 month-15.7%
3 months-15.7%
6 months-15.7%
Year to date-35.2%
1 year-35.2%
3 years-65.0%
5 years-67.3%
10 yearsn/a
Since Apr 3, 2017-85.9%
Compound annual growth, 9.5 years-18.7%

PPP-R records

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

All time high close
THB 5.15 on Apr 4, 2017
All time low close
THB 0.7000 on Sep 16, 2026
52 week high
THB 1.08 on Sep 29, 2025
52 week low
THB 0.7000 on Sep 16, 2026
Deepest drawdown
-86.4% from Apr 12, 2017 to Sep 16, 2026, not yet recovered
Best single session
+13.6% on Oct 1, 2021
Worst single session
-47.0% on Mar 20, 2025
Volatility, 1 year annualised
31.3%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +13%
Worst calendar year
2025, -46%

PPP-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 Apr 3, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.08THB 1.08THB 0.7000THB 0.7000-35.2%60.1K186
2025THB 2.00THB 2.00THB 1.02THB 1.08-46.0%23.4K242
2024THB 2.00THB 2.00THB 2.00THB 2.000.0%0243
2023THB 2.06THB 2.16THB 1.92THB 2.00-2.9%53.8K243
2022THB 2.26THB 2.36THB 1.72THB 2.06-8.9%7.7M241
2021THB 2.00THB 2.78THB 1.99THB 2.26+13.1%5.8M241
2020THB 1.93THB 2.22THB 1.82THB 2.00+3.9%1.2M243
2019THB 3.28THB 3.32THB 1.93THB 1.93-41.3%80K244
2018THB 4.15THB 4.19THB 3.05THB 3.28-22.0%148.6K245
2017THB 4.98THB 5.15THB 4.12THB 4.21n/a1.4M181

PPP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.7000-15.7%
August 2026THB 0.83000.0%
July 2026THB 0.83000.0%
June 2026THB 0.83000.0%
May 2026THB 0.83000.0%
April 2026THB 0.83000.0%
March 2026THB 0.83000.0%
February 2026THB 0.83000.0%
January 2026THB 0.8300-23.1%
December 2025THB 1.080.0%
November 2025THB 1.080.0%
October 2025THB 1.080.0%

About the PPP-R data

Daily bars. 2,309 sessions from Apr 3, 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 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 Apr 3, 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/PPP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • PPPM PP Prime Public Company Limited
  • PPPM-R PP Prime Public Company Limited
  • PPS Project Planning Service Public Company Limited
  • PPS-R Project Planning Service Public Company Limited

Common questions

PPP-R share price history

Start with any symbol.

Start free