SET · PPPM · stock
PP Prime Public Company Limited (PPPM) stock price history
Every SET trading session of PP Prime Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
PPPM adjusted close, 2000 to 2026
- THB 62.16
- All time high, 2017
- THB 0.4300
- 52 week high, THB 0.1800 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PPPM key facts
- PP Prime Public Company Limited (PPPM) closed at THB 0.3100 on Sep 28, 2026 on SET.
- PPPM's all time high close is THB 62.16, set on Feb 6, 2017; its all time low close is THB 0.1900 on May 27, 2026.
- PPPM's 52 week range is THB 0.1800 to THB 0.4300.
- PPPM returned -22.5% over the year to Sep 28, 2026 and -92.0% over five years.
- Over ten years PPPM returned -99%, -34.6% a year compounded.
- PPPM's deepest drawdown was -99.7% from Feb 27, 2017 to May 27, 2026.
- DataCedar holds 6,627 daily sessions of PPPM history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPPM price chart, 2000 to 2026
PPPM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.8% |
| 3 months | +40.9% |
| 6 months | -6.1% |
| Year to date | -11.4% |
| 1 year | -22.5% |
| 3 years | -77.9% |
| 5 years | -92.0% |
| 10 years | -98.6% |
| Since Jan 4, 2000 | -33.2% |
| Compound annual growth, 26.7 years | -1.5% |
PPPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 62.16 on Feb 6, 2017
- All time low close
- THB 0.1900 on May 27, 2026
- 52 week high
- THB 0.4300 on Sep 30, 2025
- 52 week low
- THB 0.1800 on May 28, 2026
- Deepest drawdown
- -99.7% from Feb 27, 2017 to May 27, 2026, not yet recovered
- Best single session
- +334.7% on Jan 5, 2000
- Worst single session
- -31.0% on Apr 29, 2024
- Volatility, 1 year annualised
- 78.8%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2021, +337%
- Worst calendar year
- 2019, -80%
PPPM 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3300 | THB 0.4200 | THB 0.1800 | THB 0.3100 | -11.4% | 172M | 186 |
| 2025 | THB 0.6400 | THB 0.6800 | THB 0.3000 | THB 0.3500 | -45.3% | 276.8M | 242 |
| 2024 | THB 1.20 | THB 1.40 | THB 0.1900 | THB 0.6400 | -36.0% | 672.2M | 243 |
| 2023 | THB 2.60 | THB 3.20 | THB 0.8000 | THB 1.00 | -58.3% | 173.5M | 243 |
| 2022 | THB 6.92 | THB 7.63 | THB 2.00 | THB 2.40 | -66.3% | 457.4M | 241 |
| 2021 | THB 1.63 | THB 8.95 | THB 1.41 | THB 7.12 | +337.1% | 561M | 241 |
| 2020 | THB 2.38 | THB 2.99 | THB 1.36 | THB 1.63 | -31.5% | 34.4M | 243 |
| 2019 | THB 11.91 | THB 14.87 | THB 2.29 | THB 2.38 | -80.0% | 323.1M | 244 |
| 2018 | THB 36.29 | THB 36.29 | THB 11.91 | THB 11.91 | -67.2% | 38.2M | 245 |
| 2017 | THB 39.12 | THB 63.02 | THB 33.90 | THB 36.29 | -7.2% | 207.2M | 242 |
| 2016 | THB 22.38 | THB 41.07 | THB 18.69 | THB 39.12 | +76.5% | 215.4M | 244 |
| 2015 | THB 13.13 | THB 59.55 | THB 13.13 | THB 22.17 | +65.6% | 626.5M | 244 |
| 2014 | THB 11.13 | THB 15.47 | THB 10.54 | THB 13.39 | +20.2% | 51.8M | 245 |
| 2013 | THB 16.69 | THB 16.85 | THB 9.94 | THB 11.13 | -33.6% | 16.2M | 245 |
| 2012 | THB 13.78 | THB 17.26 | THB 13.70 | THB 16.77 | +21.7% | 14.1M | 245 |
| 2011 | THB 15.41 | THB 19.22 | THB 12.25 | THB 13.78 | -10.2% | 36.4M | 244 |
| 2010 | THB 7.52 | THB 15.70 | THB 6.81 | THB 15.34 | +104.0% | 47.9M | 244 |
| 2009 | THB 4.73 | THB 8.44 | THB 4.28 | THB 7.52 | +59.1% | 10M | 245 |
| 2008 | THB 5.89 | THB 6.44 | THB 3.16 | THB 4.73 | -19.0% | 11M | 247 |
| 2007 | THB 8.05 | THB 8.57 | THB 5.73 | THB 5.84 | -28.4% | 18.4M | 246 |
| 2006 | THB 4.95 | THB 8.72 | THB 4.52 | THB 8.15 | +66.2% | 31.1M | 259 |
| 2005 | THB 2.55 | THB 5.27 | THB 2.51 | THB 4.90 | +92.5% | 115.6M | 245 |
| 2004 | THB 3.55 | THB 3.63 | THB 2.53 | THB 2.55 | -28.2% | 25.5M | 262 |
| 2003 | THB 2.70 | THB 3.96 | THB 2.52 | THB 3.55 | +31.5% | 159.2M | 261 |
| 2002 | THB 2.83 | THB 3.33 | THB 2.37 | THB 2.70 | -4.7% | 221M | 261 |
| 2001 | THB 2.46 | THB 3.63 | THB 2.38 | THB 2.83 | +15.5% | 143.8M | 261 |
| 2000 | THB 0.4644 | THB 2.83 | THB 0.4644 | THB 2.46 | n/a | 63.1M | 259 |
PPPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3100 | +6.9% |
| August 2026 | THB 0.2900 | +26.1% |
| July 2026 | THB 0.2300 | +9.5% |
| June 2026 | THB 0.2100 | +10.5% |
| May 2026 | THB 0.1900 | -36.7% |
| April 2026 | THB 0.3000 | -6.2% |
| March 2026 | THB 0.3200 | +23.1% |
| February 2026 | THB 0.2600 | -13.3% |
| January 2026 | THB 0.3000 | -14.3% |
| December 2025 | THB 0.3500 | -7.9% |
| November 2025 | THB 0.3800 | -5.0% |
| October 2025 | THB 0.4000 | 0.0% |
About the PPPM data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/PPPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PPM Porn Prom Metal 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-R PP Prime Public Company Limited
- PPS Project Planning Service Public Company Limited
- PPS-R Project Planning Service Public Company Limited
- PQS Premier Quality Starch Public Company Limited
Common questions
PPPM share price history
