SET · PRG · stock
PRG Corporation Public Company Limited (PRG) stock price history
Every SET trading session of PRG Corporation Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,225 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.
PRG adjusted close, 2000 to 2026
- THB 14.36
- All time high, 2022
- THB 11.51
- 52 week high, THB 7.80 low
- 6,225
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PRG key facts
- PRG Corporation Public Company Limited (PRG) closed at THB 10.70 on Nov 12, 2026 on SET.
- PRG's all time high close is THB 14.36, set on Jun 27, 2022; its all time low close is THB 0.3436 on Jul 27, 2000.
- PRG's 52 week range is THB 7.80 to THB 11.51.
- PRG returned +37.3% over the year to Nov 12, 2026 and +14.3% over five years.
- Over ten years PRG returned +33%, +2.9% a year compounded.
- PRG's deepest drawdown was -58.6% from Apr 25, 2008 to Dec 15, 2008.
- DataCedar holds 6,225 daily sessions of PRG history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRG price chart, 2000 to 2026
PRG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | -0.4% |
| 6 months | +22.9% |
| Year to date | +28.1% |
| 1 year | +37.3% |
| 3 years | +19.9% |
| 5 years | +14.3% |
| 10 years | +33.2% |
| Since Jan 4, 2000 | +1,882% |
| Compound annual growth, 26.9 years | +11.8% |
PRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.36 on Jun 27, 2022
- All time low close
- THB 0.3436 on Jul 27, 2000
- 52 week high
- THB 11.51 on Sep 15, 2026
- 52 week low
- THB 7.80 on Nov 12, 2025
- Deepest drawdown
- -58.6% from Apr 25, 2008 to Dec 15, 2008, recovered Aug 25, 2010
- Best single session
- +30.4% on Apr 17, 2002
- Worst single session
- -28.2% on Jul 27, 2000
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 19.8×
- Best calendar year
- 2009, +85%
- Worst calendar year
- 2005, -30%
PRG 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.26 | THB 11.51 | THB 8.21 | THB 10.70 | +28.1% | 6M | 212 |
| 2025 | THB 7.18 | THB 8.58 | THB 6.18 | THB 8.35 | +13.6% | 6.8M | 239 |
| 2024 | THB 8.93 | THB 9.95 | THB 5.95 | THB 7.35 | -18.4% | 768.6K | 239 |
| 2023 | THB 9.36 | THB 10.53 | THB 6.25 | THB 9.01 | -4.5% | 2.7M | 236 |
| 2022 | THB 9.20 | THB 15.17 | THB 8.07 | THB 9.44 | +0.9% | 64.8M | 241 |
| 2021 | THB 8.44 | THB 12.10 | THB 8.05 | THB 9.36 | +9.9% | 1.7M | 241 |
| 2020 | THB 9.30 | THB 11.23 | THB 5.95 | THB 8.52 | -8.4% | 926K | 242 |
| 2019 | THB 9.53 | THB 10.41 | THB 8.39 | THB 9.30 | -2.4% | 709.9K | 244 |
| 2018 | THB 9.74 | THB 10.44 | THB 7.04 | THB 9.53 | -3.5% | 494.4K | 245 |
| 2017 | THB 8.04 | THB 11.58 | THB 7.58 | THB 9.88 | +22.9% | 392.9K | 242 |
| 2016 | THB 7.95 | THB 9.99 | THB 6.39 | THB 8.04 | +1.1% | 351.5K | 215 |
| 2015 | THB 7.41 | THB 9.22 | THB 6.63 | THB 7.95 | +7.2% | 294.5K | 204 |
| 2014 | THB 6.96 | THB 9.89 | THB 5.39 | THB 7.41 | +6.5% | 176.6K | 220 |
| 2013 | THB 4.57 | THB 8.24 | THB 4.37 | THB 6.96 | +52.2% | 6M | 221 |
| 2012 | THB 4.02 | THB 5.56 | THB 3.71 | THB 4.57 | +13.6% | 4.8M | 225 |
| 2011 | THB 3.52 | THB 4.59 | THB 3.33 | THB 4.02 | +14.3% | 1.8M | 191 |
| 2010 | THB 2.80 | THB 3.72 | THB 2.34 | THB 3.52 | +29.9% | 6.4M | 218 |
| 2009 | THB 1.47 | THB 2.95 | THB 1.38 | THB 2.71 | +84.5% | 2M | 245 |
| 2008 | THB 1.21 | THB 3.08 | THB 1.07 | THB 1.47 | +24.7% | 19.1M | 247 |
| 2007 | THB 0.9622 | THB 1.39 | THB 0.9622 | THB 1.18 | +22.4% | 1.6M | 246 |
| 2006 | THB 0.8021 | THB 1.15 | THB 0.7986 | THB 0.9622 | +20.0% | 1.6M | 247 |
| 2005 | THB 1.15 | THB 1.15 | THB 0.8021 | THB 0.8021 | -30.4% | 503K | 218 |
| 2004 | THB 0.9408 | THB 1.32 | THB 0.9408 | THB 1.15 | +18.6% | 1.6M | 243 |
| 2003 | THB 0.7539 | THB 1.03 | THB 0.6332 | THB 0.9722 | +29.0% | 6.8M | 203 |
| 2002 | THB 0.7466 | THB 0.8698 | THB 0.6669 | THB 0.7539 | +1.0% | 1.2M | 206 |
| 2001 | THB 0.5264 | THB 0.7973 | THB 0.4859 | THB 0.7466 | +41.8% | 2.1M | 260 |
| 2000 | THB 0.5399 | THB 0.5767 | THB 0.3436 | THB 0.5264 | n/a | 2.8M | 235 |
PRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 10.70 | +1.9% |
| October 2026 | THB 10.50 | -0.9% |
| September 2026 | THB 10.60 | -0.4% |
| August 2026 | THB 10.64 | +3.8% |
| July 2026 | THB 10.26 | +15.8% |
| June 2026 | THB 8.85 | -0.5% |
| May 2026 | THB 8.90 | +3.4% |
| April 2026 | THB 8.61 | +0.6% |
| March 2026 | THB 8.56 | -1.8% |
| February 2026 | THB 8.72 | +4.4% |
| January 2026 | THB 8.35 | 0.0% |
| December 2025 | THB 8.35 | +3.4% |
About the PRG data
Daily bars. 6,225 sessions from Jan 4, 2000 to Nov 12, 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 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/set%3APRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PREB Pre-Built Public Company Limited
- PREB-R Pre-Built Public Company Limited
- PRECHA Preecha Group Public Company Limited
- PRECHA-R Preecha Group Public Company Limited
- PRG-R PRG Corporation Public Company Limited
- PRI Primo Service Solutions Public Company Limited
- PRI-R Primo Service Solutions Public Company Limited
- PRIME Prime Road Power Public Company Limited
Common questions
PRG share price history
