SET · PPS · stock
Project Planning Service Public Company Limited (PPS) stock price history
Every SET trading session of Project Planning Service Public Company Limited from Sep 26, 2012 to Sep 28, 2026: 3,413 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.
PPS adjusted close, 2012 to 2026
- THB 1.87
- All time high, 2017
- THB 0.2500
- 52 week high, THB 0.1400 low
- 3,413
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
PPS key facts
- Project Planning Service Public Company Limited (PPS) closed at THB 0.1700 on Sep 28, 2026 on SET.
- PPS's all time high close is THB 1.87, set on Sep 5, 2017; its all time low close is THB 0.1500 on Mar 31, 2026.
- PPS's 52 week range is THB 0.1400 to THB 0.2500.
- PPS returned -32.0% over the year to Sep 28, 2026 and -77.9% over five years.
- Over ten years PPS returned -78%, -14.2% a year compounded.
- PPS's deepest drawdown was -92.0% from Sep 12, 2017 to Mar 31, 2026.
- DataCedar holds 3,413 daily sessions of PPS history from Sep 26, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PPS price chart, 2012 to 2026
PPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | -10.5% |
| 6 months | +6.3% |
| Year to date | 0.0% |
| 1 year | -32.0% |
| 3 years | -65.3% |
| 5 years | -77.9% |
| 10 years | -78.3% |
| Since Sep 26, 2012 | -86.4% |
| Compound annual growth, 14.0 years | -13.3% |
PPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.87 on Sep 5, 2017
- All time low close
- THB 0.1500 on Mar 31, 2026
- 52 week high
- THB 0.2500 on Sep 29, 2025
- 52 week low
- THB 0.1400 on Aug 28, 2026
- Deepest drawdown
- -92.0% from Sep 12, 2017 to Mar 31, 2026, not yet recovered
- Best single session
- +35.3% on Mar 31, 2025
- Worst single session
- -18.2% on Apr 4, 2025
- Volatility, 1 year annualised
- 69.4%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2021, +132%
- Worst calendar year
- 2018, -59%
PPS 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. 2012 starts on Sep 26, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1700 | THB 0.2100 | THB 0.1400 | THB 0.1700 | 0.0% | 159.6M | 186 |
| 2025 | THB 0.2000 | THB 0.3000 | THB 0.1500 | THB 0.1700 | -15.0% | 277.5M | 242 |
| 2024 | THB 0.3900 | THB 0.4900 | THB 0.1900 | THB 0.2000 | -45.9% | 275.7M | 243 |
| 2023 | THB 0.5316 | THB 0.8367 | THB 0.3500 | THB 0.3700 | -30.4% | 671.9M | 243 |
| 2022 | THB 0.8663 | THB 0.9450 | THB 0.5020 | THB 0.5316 | -38.6% | 1.1B | 241 |
| 2021 | THB 0.3741 | THB 1.04 | THB 0.3741 | THB 0.8662 | +131.6% | 4.6B | 241 |
| 2020 | THB 0.4528 | THB 0.5119 | THB 0.3052 | THB 0.3741 | -15.6% | 257.5M | 243 |
| 2019 | THB 0.6695 | THB 0.9897 | THB 0.3347 | THB 0.4430 | -32.9% | 693.2M | 244 |
| 2018 | THB 1.61 | THB 1.71 | THB 0.6501 | THB 0.6598 | -59.2% | 739.6M | 245 |
| 2017 | THB 0.9616 | THB 1.94 | THB 0.9306 | THB 1.62 | +70.8% | 4.2B | 242 |
| 2016 | THB 0.6362 | THB 0.9927 | THB 0.5351 | THB 0.9461 | +48.7% | 1.5B | 244 |
| 2015 | THB 0.9950 | THB 1.30 | THB 0.5333 | THB 0.6362 | -37.3% | 1.7B | 244 |
| 2014 | THB 0.5945 | THB 1.47 | THB 0.5096 | THB 1.01 | +70.5% | 6.8B | 245 |
| 2013 | THB 1.27 | THB 1.34 | THB 0.5217 | THB 0.5945 | -51.2% | 1.5B | 245 |
| 2012 | THB 1.22 | THB 1.89 | THB 1.21 | THB 1.22 | n/a | 2.4B | 65 |
PPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1700 | +6.3% |
| August 2026 | THB 0.1600 | -11.1% |
| July 2026 | THB 0.1800 | -5.3% |
| June 2026 | THB 0.1900 | +18.8% |
| May 2026 | THB 0.1600 | -5.9% |
| April 2026 | THB 0.1700 | +13.3% |
| March 2026 | THB 0.1500 | -25.0% |
| February 2026 | THB 0.2000 | +11.1% |
| January 2026 | THB 0.1800 | +5.9% |
| December 2025 | THB 0.1700 | -10.5% |
| November 2025 | THB 0.1900 | -9.5% |
| October 2025 | THB 0.2100 | -16.0% |
About the PPS data
Daily bars. 3,413 sessions from Sep 26, 2012 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 28, 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 Sep 26, 2012, 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/PPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PPP Premier Products Public Company Limited
- PPP-R Premier Products Public Company Limited
- PPPM PP Prime Public Company Limited
- PPPM-R PP Prime Public Company Limited
- PPS-R Project Planning Service Public Company Limited
- PQS Premier Quality Starch Public Company Limited
- PR9 Praram 9 Hospital Public Company Limited
- PR9-R Praram 9 Hospital Public Company Limited
Common questions
PPS share price history
