SET · PPS-R · stock

Project Planning Service Public Company Limited (PPS-R) stock price history

Every SET trading session of Project Planning Service Public Company Limited from Apr 3, 2017 to Nov 13, 2026: 2,336 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 PPS-R data, free keyYear by year table

PPS-R adjusted close, 2017 to 2026

PPS-RProject Planning Service Public Company
THB 0.1600-36.0% over one year
20182020202220242026
THB 1.89
All time high, 2017
THB 0.2500
52 week high, THB 0.1500 low
2,336
Daily sessions since 2017

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

PPS-R key facts

  • Project Planning Service Public Company Limited (PPS-R) closed at THB 0.1600 on Nov 13, 2026 on SET.
  • PPS-R's all time high close is THB 1.89, set on Sep 6, 2017; its all time low close is THB 0.1600 on Mar 26, 2026.
  • PPS-R's 52 week range is THB 0.1500 to THB 0.2500.
  • PPS-R returned -36.0% over the year to Nov 13, 2026 and -82.5% over five years.
  • Since Apr 3, 2017 PPS-R returned -89%, -20.2% a year compounded.
  • PPS-R's deepest drawdown was -91.5% from Sep 6, 2017 to Mar 26, 2026.
  • DataCedar holds 2,336 daily sessions of PPS-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.

PPS-R price chart, 2017 to 2026

PPS-R adjusted close, Apr 3, 2017 to Nov 13, 2026THB 0.1600THB 0.7352THB 1.31THB 1.8920182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PPS-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.9%
3 months0.0%
6 months0.0%
Year to date-36.0%
1 year-36.0%
3 years-70.4%
5 years-82.5%
10 yearsn/a
Since Apr 3, 2017-88.5%
Compound annual growth, 9.6 years-20.2%

PPS-R records

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

All time high close
THB 1.89 on Sep 6, 2017
All time low close
THB 0.1600 on Mar 26, 2026
52 week high
THB 0.2500 on Nov 13, 2025
52 week low
THB 0.1500 on Nov 13, 2026
Deepest drawdown
-91.5% from Sep 6, 2017 to Mar 26, 2026, not yet recovered
Best single session
+37.5% on Mar 17, 2021
Worst single session
-59.2% on Nov 20, 2024
Volatility, 1 year annualised
43.6%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +133%
Worst calendar year
2024, -63%

PPS-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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2500THB 0.2500THB 0.1500THB 0.1600-36.0%4.1M213
2025THB 0.2000THB 0.2700THB 0.1800THB 0.2500+25.0%3M242
2024THB 0.5397THB 0.5397THB 0.2000THB 0.2000-62.9%131.9K243
2023THB 0.5425THB 0.8385THB 0.5000THB 0.5397-0.5%9.2M243
2022THB 0.8651THB 0.9470THB 0.5228THB 0.5425-37.3%47.2M241
2021THB 0.3709THB 1.05THB 0.3709THB 0.8651+133.2%164.6M241
2020THB 0.4439THB 0.4834THB 0.3354THB 0.3709-16.4%16.2M243
2019THB 1.04THB 1.04THB 0.3946THB 0.4439-57.5%9.3M244
2018THB 1.64THB 1.73THB 0.9535THB 1.04-34.6%32.1M245
2017THB 1.39THB 1.93THB 1.23THB 1.60n/a70.2M181

PPS-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.16000.0%
October 2026THB 0.1600-5.9%
September 2026THB 0.1700+6.3%
August 2026THB 0.16000.0%
July 2026THB 0.16000.0%
June 2026THB 0.16000.0%
May 2026THB 0.16000.0%
April 2026THB 0.16000.0%
March 2026THB 0.1600-5.9%
February 2026THB 0.17000.0%
January 2026THB 0.1700-32.0%
December 2025THB 0.25000.0%

About the PPS-R data

Daily bars. 2,336 sessions from Apr 3, 2017 to Nov 13, 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 Nov 11, 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/set%3APPS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • PQS Premier Quality Starch Public Company Limited
  • PR9 Praram 9 Hospital Public Company Limited
  • PR9-R Praram 9 Hospital Public Company Limited
  • PRAKIT Prakit Holdings Public Company Limited

Common questions

PPS-R share price history

Start with any symbol.

Start free