SET · PRECHA · stock
Preecha Group Public Company Limited (PRECHA) stock price history
Every SET trading session of Preecha Group 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.
PRECHA adjusted close, 2000 to 2026
- THB 4.72
- All time high, 2014
- THB 0.7900
- 52 week high, THB 0.2021 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.
PRECHA key facts
- Preecha Group Public Company Limited (PRECHA) closed at THB 0.2700 on Sep 28, 2026 on SET.
- PRECHA's all time high close is THB 4.72, set on Oct 1, 2014; its all time low close is THB 0.2064 on May 9, 2001.
- PRECHA's 52 week range is THB 0.2021 to THB 0.7900.
- PRECHA returned -64.9% over the year to Sep 28, 2026 and -75.7% over five years.
- Over ten years PRECHA returned -85%, -17.6% a year compounded.
- PRECHA's deepest drawdown was -95.6% from Oct 1, 2014 to Sep 17, 2026.
- DataCedar holds 6,627 daily sessions of PRECHA history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRECHA price chart, 2000 to 2026
PRECHA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.6% |
| 3 months | -28.9% |
| 6 months | -43.7% |
| Year to date | -35.7% |
| 1 year | -64.9% |
| 3 years | -74.0% |
| 5 years | -75.7% |
| 10 years | -85.5% |
| Since Jan 4, 2000 | -80.9% |
| Compound annual growth, 26.7 years | -6.0% |
PRECHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.72 on Oct 1, 2014
- All time low close
- THB 0.2064 on May 9, 2001
- 52 week high
- THB 0.7900 on Sep 30, 2025
- 52 week low
- THB 0.2021 on Sep 17, 2026
- Deepest drawdown
- -95.6% from Oct 1, 2014 to Sep 17, 2026, not yet recovered
- Best single session
- +415.0% on Mar 7, 2006
- Worst single session
- -57.9% on Apr 12, 2001
- Volatility, 1 year annualised
- 80.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2009, +206%
- Worst calendar year
- 2001, -72%
PRECHA 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 0.4100 | THB 0.5200 | THB 0.2021 | THB 0.2700 | -35.7% | 8.8M | 186 |
| 2025 | THB 0.9800 | THB 1.06 | THB 0.2800 | THB 0.4200 | -57.6% | 13.9M | 242 |
| 2024 | THB 0.9300 | THB 1.43 | THB 0.9200 | THB 0.9900 | +8.8% | 276.9M | 243 |
| 2023 | THB 1.22 | THB 1.40 | THB 0.7700 | THB 0.9100 | -27.8% | 181.4M | 243 |
| 2022 | THB 1.92 | THB 2.42 | THB 1.16 | THB 1.26 | -34.4% | 1.1B | 241 |
| 2021 | THB 0.8300 | THB 2.20 | THB 0.7600 | THB 1.92 | +125.9% | 1.4B | 241 |
| 2020 | THB 1.10 | THB 1.15 | THB 0.4600 | THB 0.8500 | -22.0% | 40.4M | 243 |
| 2019 | THB 1.57 | THB 1.82 | THB 0.9500 | THB 1.09 | -32.3% | 16.6M | 244 |
| 2018 | THB 1.80 | THB 2.18 | THB 1.20 | THB 1.61 | -8.0% | 116.2M | 245 |
| 2017 | THB 1.89 | THB 3.02 | THB 1.70 | THB 1.75 | -8.9% | 467.6M | 242 |
| 2016 | THB 2.16 | THB 2.44 | THB 1.34 | THB 1.92 | -11.1% | 42.6M | 244 |
| 2015 | THB 2.44 | THB 4.02 | THB 1.95 | THB 2.16 | -10.7% | 1.5B | 244 |
| 2014 | THB 1.09 | THB 4.72 | THB 1.09 | THB 2.42 | +121.1% | 1.3B | 245 |
| 2013 | THB 1.15 | THB 2.05 | THB 1.07 | THB 1.09 | -4.9% | 742M | 245 |
| 2012 | THB 0.9620 | THB 1.38 | THB 0.9620 | THB 1.15 | +17.4% | 666.4M | 245 |
| 2011 | THB 1.13 | THB 1.24 | THB 0.8686 | THB 0.9807 | -13.5% | 823.6M | 244 |
| 2010 | THB 1.25 | THB 1.48 | THB 1.08 | THB 1.13 | -8.5% | 896.1M | 244 |
| 2009 | THB 0.4041 | THB 1.36 | THB 0.3439 | THB 1.24 | +206.4% | 1.4B | 245 |
| 2008 | THB 0.6706 | THB 0.9767 | THB 0.3181 | THB 0.4041 | -41.3% | 134.4M | 247 |
| 2007 | THB 0.6706 | THB 1.02 | THB 0.6363 | THB 0.6878 | -2.9% | 347.4M | 246 |
| 2006 | THB 0.2751 | THB 1.81 | THB 0.2751 | THB 0.7085 | +157.5% | 1.7B | 259 |
| 2005 | THB 0.2751 | THB 0.2751 | THB 0.2751 | THB 0.2751 | 0.0% | 0 | 245 |
| 2004 | THB 0.2751 | THB 0.2751 | THB 0.2751 | THB 0.2751 | 0.0% | 0 | 262 |
| 2003 | THB 0.2751 | THB 0.2751 | THB 0.2751 | THB 0.2751 | 0.0% | 0 | 261 |
| 2002 | THB 0.2751 | THB 0.2751 | THB 0.2751 | THB 0.2751 | 0.0% | 0 | 261 |
| 2001 | THB 0.9974 | THB 1.20 | THB 0.2064 | THB 0.2751 | -72.4% | 2.9M | 261 |
| 2000 | THB 1.41 | THB 1.44 | THB 0.5159 | THB 0.9974 | n/a | 11.2M | 259 |
PRECHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2700 | -37.2% |
| August 2026 | THB 0.4300 | -4.4% |
| July 2026 | THB 0.4500 | +12.5% |
| June 2026 | THB 0.4000 | +5.3% |
| May 2026 | THB 0.3800 | -11.6% |
| April 2026 | THB 0.4300 | -6.5% |
| March 2026 | THB 0.4600 | -8.0% |
| February 2026 | THB 0.5000 | +6.4% |
| January 2026 | THB 0.4700 | +11.9% |
| December 2025 | THB 0.4200 | -31.1% |
| November 2025 | THB 0.6100 | -9.0% |
| October 2025 | THB 0.6700 | -13.0% |
About the PRECHA 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/PRECHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PRAPAT Peerapat Technology Public Company Limited
- PRAPAT-R Peerapat Technology Public Company Limited
- PREB Pre-Built Public Company Limited
- PREB-R Pre-Built Public Company Limited
- PRECHA-R Preecha Group Public Company Limited
- PRG PRG Corporation Public Company Limited
- PRG-R PRG Corporation Public Company Limited
- PRI Primo Service Solutions Public Company Limited
Common questions
PRECHA share price history
