SET · PSH · stock
Pruksa Holding Public Company Limited (PSH) stock price history
Every SET trading session of Pruksa Holding Public Company Limited from Dec 1, 2016 to Sep 28, 2026: 2,390 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.
PSH adjusted close, 2016 to 2026
- THB 14.88
- All time high, 2017
- THB 4.10
- 52 week high, THB 3.26 low
- 2,390
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
PSH key facts
- Pruksa Holding Public Company Limited (PSH) closed at THB 3.84 on Sep 28, 2026 on SET.
- PSH's all time high close is THB 14.88, set on Nov 1, 2017; its all time low close is THB 3.26 on Jun 29, 2026.
- PSH's 52 week range is THB 3.26 to THB 4.10.
- PSH returned -6.0% over the year to Sep 28, 2026 and -61.4% over five years.
- Since Dec 1, 2016 PSH returned -68%, -11.1% a year compounded.
- PSH's deepest drawdown was -78.1% from Nov 1, 2017 to Jun 29, 2026.
- DataCedar holds 2,390 daily sessions of PSH history from Dec 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSH price chart, 2016 to 2026
PSH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +15.7% |
| 6 months | +11.1% |
| Year to date | +11.4% |
| 1 year | -6.0% |
| 3 years | -65.7% |
| 5 years | -61.4% |
| 10 years | n/a |
| Since Dec 1, 2016 | -68.4% |
| Compound annual growth, 9.8 years | -11.1% |
PSH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.88 on Nov 1, 2017
- All time low close
- THB 3.26 on Jun 29, 2026
- 52 week high
- THB 4.10 on Sep 29, 2025
- 52 week low
- THB 3.26 on Jun 30, 2026
- Deepest drawdown
- -78.1% from Nov 1, 2017 to Jun 29, 2026, not yet recovered
- Best single session
- +9.8% on Mar 20, 2020
- Worst single session
- -14.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +12%
- Worst calendar year
- 2025, -54%
PSH 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. 2016 starts on Dec 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.47 | THB 4.09 | THB 3.26 | THB 3.84 | +11.4% | 149.2M | 186 |
| 2025 | THB 7.53 | THB 7.53 | THB 3.37 | THB 3.45 | -53.9% | 262.6M | 242 |
| 2024 | THB 10.85 | THB 11.11 | THB 7.48 | THB 7.48 | -29.9% | 153.5M | 243 |
| 2023 | THB 10.92 | THB 12.00 | THB 10.43 | THB 10.67 | -1.5% | 192.8M | 243 |
| 2022 | THB 10.03 | THB 11.94 | THB 9.62 | THB 10.84 | +8.9% | 314.2M | 241 |
| 2021 | THB 8.90 | THB 11.43 | THB 8.69 | THB 9.95 | +11.8% | 419.6M | 241 |
| 2020 | THB 9.63 | THB 10.15 | THB 5.75 | THB 8.90 | -7.0% | 528.2M | 243 |
| 2019 | THB 10.29 | THB 14.18 | THB 9.37 | THB 9.57 | -7.0% | 535.4M | 244 |
| 2018 | THB 13.14 | THB 14.18 | THB 10.11 | THB 10.29 | -22.1% | 495.1M | 245 |
| 2017 | THB 11.82 | THB 15.16 | THB 11.35 | THB 13.20 | +11.1% | 890M | 242 |
| 2016 | THB 12.61 | THB 12.66 | THB 11.19 | THB 11.87 | n/a | 127.7M | 20 |
PSH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.84 | -1.0% |
| August 2026 | THB 3.88 | +0.2% |
| July 2026 | THB 3.87 | +16.7% |
| June 2026 | THB 3.32 | -1.8% |
| May 2026 | THB 3.38 | -0.6% |
| April 2026 | THB 3.40 | -2.3% |
| March 2026 | THB 3.48 | -9.3% |
| February 2026 | THB 3.83 | +10.6% |
| January 2026 | THB 3.47 | +0.6% |
| December 2025 | THB 3.45 | -5.3% |
| November 2025 | THB 3.64 | +1.6% |
| October 2025 | THB 3.58 | -11.0% |
About the PSH data
Daily bars. 2,390 sessions from Dec 1, 2016 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 Dec 1, 2016, 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/PSH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- PSH-R Pruksa Holding Public Company Limited
- PSL Precious Shipping Public Company Limited
- PSL-R Precious Shipping Public Company Limited
- PSP P.S.P. Specialties Public Company Limited
Common questions
PSH share price history
