SET · PROUD-R · stock

Proud Real Estate Public Company Limited (PROUD-R) stock price history

Every SET trading session of Proud Real Estate Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,547 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 PROUD-R data, free keyYear by year table

PROUD-R adjusted close, 2007 to 2026

PROUD-RProud Real Estate Public Company Limited
THB 0.9900+2.1% over one year
2010201520202025
THB 2.95
All time high, 2008
THB 0.9900
52 week high, THB 0.6909 low
3,547
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PROUD-R key facts

  • Proud Real Estate Public Company Limited (PROUD-R) closed at THB 0.9900 on Sep 29, 2026 on SET.
  • PROUD-R's all time high close is THB 2.95, set on Apr 24, 2008; its all time low close is THB 0.6909 on Feb 25, 2026.
  • PROUD-R's 52 week range is THB 0.6909 to THB 0.9900.
  • PROUD-R returned +2.1% over the year to Sep 29, 2026 and -17.0% over five years.
  • Over ten years PROUD-R returned -28%, -3.3% a year compounded.
  • PROUD-R's deepest drawdown was -76.5% from Apr 24, 2008 to Feb 25, 2026.
  • DataCedar holds 3,547 daily sessions of PROUD-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PROUD-R price chart, 2007 to 2026

PROUD-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 0.7182THB 1.41THB 2.09THB 2.782010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PROUD-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+10.0%
Year to date+8.9%
1 year+2.1%
3 years-37.8%
5 years-17.0%
10 years-28.4%
Since Dec 28, 2007-64.4%
Compound annual growth, 18.8 years-5.4%

PROUD-R records

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

All time high close
THB 2.95 on Apr 24, 2008
All time low close
THB 0.6909 on Feb 25, 2026
52 week high
THB 0.9900 on Apr 29, 2026
52 week low
THB 0.6909 on Feb 25, 2026
Deepest drawdown
-76.5% from Apr 24, 2008 to Feb 25, 2026, not yet recovered
Best single session
+72.7% on Apr 5, 2019
Worst single session
-33.8% on Mar 18, 2020
Volatility, 1 year annualised
36.2%
Sessions closing higher, 1 year
4%
Best calendar year
2019, +109%
Worst calendar year
2020, -48%

PROUD-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.9091THB 0.9900THB 0.6909THB 0.9900+8.9%435K187
2025THB 1.13THB 1.19THB 0.9091THB 0.9091-19.4%297.1K242
2024THB 1.59THB 1.59THB 1.13THB 1.13-29.1%30.1K243
2023THB 1.58THB 2.02THB 1.40THB 1.59+0.6%8.4M243
2022THB 1.40THB 2.33THB 1.31THB 1.58+12.8%19M241
2021THB 0.8727THB 2.09THB 0.8727THB 1.40+60.7%6.2M241
2020THB 1.67THB 1.67THB 0.7182THB 0.8727-47.8%39K243
2019THB 0.8000THB 1.71THB 0.8000THB 1.67+109.1%449K244
2018THB 1.03THB 1.23THB 0.7636THB 0.8000-22.1%413K245
2017THB 1.58THB 1.80THB 0.9909THB 1.03-25.7%5M181
2013THB 1.38THB 1.38THB 1.38THB 1.380.0%011
2012THB 1.38THB 1.38THB 1.38THB 1.380.0%0245
2011THB 1.38THB 1.38THB 1.38THB 1.380.0%0244
2010THB 1.38THB 1.38THB 1.38THB 1.380.0%0244
2009THB 1.60THB 1.73THB 1.37THB 1.38-13.6%283.1K245
2008THB 2.78THB 3.45THB 1.58THB 1.60-42.5%65.4M247
2007THB 2.60THB 2.78THB 2.60THB 2.78n/a95.3K1

PROUD-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.99000.0%
August 2026THB 0.99000.0%
July 2026THB 0.99000.0%
June 2026THB 0.99000.0%
May 2026THB 0.99000.0%
April 2026THB 0.9900+10.0%
March 2026THB 0.9000+7.8%
February 2026THB 0.8351-8.1%
January 2026THB 0.90910.0%
December 2025THB 0.90910.0%
November 2025THB 0.90910.0%
October 2025THB 0.9091-6.2%

About the PROUD-R data

Daily bars. 3,547 sessions from Dec 28, 2007 to Sep 29, 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 Dec 28, 2007, 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/PROUD-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PROS Prosper Engineering Public Company Limited
  • PROS-R Prosper Engineering Public Company Limited
  • PROSPECT Prospect Logistics and Industrial Freehold and Leasehold Real Estate Investment Trust
  • PROUD Proud Real Estate Public Company Limited
  • PRTR PRTR Group Public Company Limited
  • PRTR-R PRTR Group Public Company Limited
  • PSGC PSG Corporation Public Company Limited
  • PSGC-R PSG Corporation Public Company Limited

Common questions

PROUD-R share price history

Start with any symbol.

Start free