SET · PRIN · stock

Prinsiri Public Company Limited (PRIN) stock price history

Every SET trading session of Prinsiri Public Company Limited from Nov 7, 2005 to Sep 28, 2026: 5,116 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 PRIN data, free keyYear by year table

PRIN adjusted close, 2005 to 2026

PRINPrinsiri Public Company Limited
THB 1.40-6.7% over one year
2010201520202025
THB 3.13
All time high, 2022
THB 1.76
52 week high, THB 1.33 low
5,116
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

PRIN key facts

  • Prinsiri Public Company Limited (PRIN) closed at THB 1.40 on Sep 28, 2026 on SET.
  • PRIN's all time high close is THB 3.13, set on Sep 14, 2022; its all time low close is THB 0.2512 on Nov 19, 2008.
  • PRIN's 52 week range is THB 1.33 to THB 1.76.
  • PRIN returned -6.7% over the year to Sep 28, 2026 and -35.0% over five years.
  • Over ten years PRIN returned +32%, +2.8% a year compounded.
  • PRIN's deepest drawdown was -89.1% from Nov 22, 2006 to Nov 19, 2008.
  • DataCedar holds 5,116 daily sessions of PRIN history from Nov 7, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PRIN price chart, 2005 to 2026

PRIN adjusted close, Nov 7, 2005 to Sep 28, 2026THB 0.2615THB 1.20THB 2.15THB 3.0920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PRIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.7%
3 months+0.7%
6 months-0.7%
Year to date-20.0%
1 year-6.7%
3 years-51.4%
5 years-35.0%
10 years+31.7%
Since Nov 7, 2005+26.3%
Compound annual growth, 20.9 years+1.1%

PRIN records

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

All time high close
THB 3.13 on Sep 14, 2022
All time low close
THB 0.2512 on Nov 19, 2008
52 week high
THB 1.76 on Dec 25, 2025
52 week low
THB 1.33 on May 19, 2026
Deepest drawdown
-89.1% from Nov 22, 2006 to Nov 19, 2008, recovered Mar 30, 2021
Best single session
+28.0% on May 25, 2009
Worst single session
-20.2% on Mar 28, 2007
Volatility, 1 year annualised
33.9%
Sessions closing higher, 1 year
23%
Best calendar year
2009, +160%
Worst calendar year
2008, -76%

PRIN 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. 2005 starts on Nov 7, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.68THB 1.68THB 1.33THB 1.40-20.0%3.1M186
2025THB 1.70THB 1.96THB 1.26THB 1.75+1.2%13.7M242
2024THB 2.90THB 3.00THB 1.57THB 1.73-40.3%4.8M243
2023THB 2.90THB 3.18THB 2.40THB 2.90-2.5%27.2M243
2022THB 2.42THB 3.19THB 1.97THB 2.97+28.0%102.6M241
2021THB 1.65THB 2.59THB 1.58THB 2.32+41.1%161.5M241
2020THB 1.33THB 1.72THB 1.00THB 1.65+21.8%231.9M243
2019THB 1.41THB 1.49THB 1.31THB 1.35-3.2%99.8M244
2018THB 1.50THB 1.65THB 1.32THB 1.40-6.6%360M245
2017THB 1.12THB 1.65THB 1.10THB 1.49+34.6%1B242
2016THB 0.9472THB 1.20THB 0.8324THB 1.11+17.2%654.1M244
2015THB 1.06THB 2.04THB 0.8683THB 0.9472-11.5%4.6B244
2014THB 0.9300THB 1.41THB 0.8749THB 1.07+15.0%1.7B245
2013THB 1.32THB 1.80THB 0.8818THB 0.9300-29.6%2.7B245
2012THB 0.7703THB 1.55THB 0.7576THB 1.32+74.5%3.1B245
2011THB 1.25THB 1.37THB 0.7066THB 0.7576-39.5%1.3B244
2010THB 1.03THB 1.92THB 0.9895THB 1.25+22.0%1.2B244
2009THB 0.3948THB 1.09THB 0.2820THB 1.03+159.7%842M245
2008THB 1.62THB 1.67THB 0.2461THB 0.3948-75.7%321.7M247
2007THB 1.67THB 2.02THB 1.28THB 1.62-9.8%424M246
2006THB 1.03THB 2.37THB 0.9831THB 1.80+74.7%829.6M259
2005THB 1.30THB 1.32THB 0.8228THB 1.03n/a724.4M38

PRIN monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.40+3.7%
August 2026THB 1.35-3.6%
July 2026THB 1.40+0.7%
June 2026THB 1.39+4.5%
May 2026THB 1.33-4.3%
April 2026THB 1.390.0%
March 2026THB 1.39-0.7%
February 2026THB 1.40-5.4%
January 2026THB 1.48-15.4%
December 2025THB 1.75+16.7%
November 2025THB 1.500.0%
October 2025THB 1.500.0%

About the PRIN data

Daily bars. 5,116 sessions from Nov 7, 2005 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 Nov 7, 2005, 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/PRIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PRI Primo Service Solutions Public Company Limited
  • PRI-R Primo Service Solutions Public Company Limited
  • PRIME Prime Road Power Public Company Limited
  • PRIME-R Prime Road Power Public Company Limited
  • PRIN-R Prinsiri Public Company Limited
  • PRINC Principal Capital Public Company Limited
  • PRINC-R Principal Capital Public Company Limited
  • PRM Prima Marine Public Company Limited

Common questions

PRIN share price history

Start with any symbol.

Start free