SET · PT · stock
Premier Technology Public Company Limited (PT) stock price history
Every SET trading session of Premier Technology Public Company Limited from Jul 12, 2006 to Nov 13, 2026: 4,802 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.
PT adjusted close, 2006 to 2026
- THB 12.13
- All time high, 2025
- THB 12.00
- 52 week high, THB 10.29 low
- 4,802
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PT key facts
- Premier Technology Public Company Limited (PT) closed at THB 11.20 on Nov 13, 2026 on SET.
- PT's all time high close is THB 12.13, set on May 19, 2025; its all time low close is THB 0.0869 on Oct 27, 2008.
- PT's 52 week range is THB 10.29 to THB 12.00.
- PT returned +5.5% over the year to Nov 13, 2026 and +196.3% over five years.
- Over ten years PT returned +391%, +17.3% a year compounded.
- PT's deepest drawdown was -89.3% from Apr 23, 2007 to Oct 27, 2008.
- DataCedar holds 4,802 daily sessions of PT history from Jul 12, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PT price chart, 2006 to 2026
PT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -0.5% |
| 6 months | +3.0% |
| Year to date | +2.0% |
| 1 year | +5.5% |
| 3 years | +84.9% |
| 5 years | +196.3% |
| 10 years | +391.5% |
| Since Jul 12, 2006 | +3,619% |
| Compound annual growth, 20.3 years | +19.5% |
PT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.13 on May 19, 2025
- All time low close
- THB 0.0869 on Oct 27, 2008
- 52 week high
- THB 12.00 on Oct 9, 2026
- 52 week low
- THB 10.29 on Jun 10, 2026
- Deepest drawdown
- -89.3% from Apr 23, 2007 to Oct 27, 2008, recovered Oct 24, 2012
- Best single session
- +45.3% on Feb 21, 2007
- Worst single session
- -28.7% on Oct 24, 2008
- Volatility, 1 year annualised
- 13.2%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2006
- 37.2×
- Best calendar year
- 2011, +149%
- Worst calendar year
- 2008, -60%
PT 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. 2006 starts on Jul 12, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.08 | THB 12.00 | THB 10.29 | THB 11.20 | +2.0% | 80.9M | 213 |
| 2025 | THB 7.51 | THB 12.49 | THB 7.47 | THB 10.98 | +46.3% | 63.2M | 242 |
| 2024 | THB 6.44 | THB 8.13 | THB 6.22 | THB 7.51 | +18.7% | 67.5M | 243 |
| 2023 | THB 4.73 | THB 6.55 | THB 4.61 | THB 6.32 | +33.7% | 132M | 242 |
| 2022 | THB 3.78 | THB 5.22 | THB 3.62 | THB 4.73 | +25.2% | 228.9M | 240 |
| 2021 | THB 3.25 | THB 4.14 | THB 3.22 | THB 3.78 | +14.3% | 131.8M | 217 |
| 2020 | THB 2.19 | THB 3.48 | THB 2.03 | THB 3.31 | +50.5% | 79.9M | 237 |
| 2019 | THB 2.67 | THB 3.10 | THB 2.04 | THB 2.20 | -17.8% | 69.6M | 234 |
| 2018 | THB 2.95 | THB 3.45 | THB 2.51 | THB 2.67 | -8.7% | 140M | 245 |
| 2017 | THB 2.30 | THB 3.18 | THB 2.24 | THB 2.93 | +26.2% | 484.4M | 242 |
| 2016 | THB 1.70 | THB 2.76 | THB 1.61 | THB 2.32 | +35.9% | 517.1M | 240 |
| 2015 | THB 2.27 | THB 3.25 | THB 1.57 | THB 1.71 | -24.3% | 2B | 242 |
| 2014 | THB 1.24 | THB 2.68 | THB 1.15 | THB 2.25 | +83.0% | 753.7M | 244 |
| 2013 | THB 1.10 | THB 2.63 | THB 0.9928 | THB 1.23 | +12.6% | 493.9M | 241 |
| 2012 | THB 0.5301 | THB 1.22 | THB 0.5202 | THB 1.09 | +109.0% | 2.2B | 245 |
| 2011 | THB 0.2120 | THB 0.7449 | THB 0.2042 | THB 0.5234 | +148.8% | 4.5B | 226 |
| 2010 | THB 0.1736 | THB 0.2665 | THB 0.1736 | THB 0.2104 | +21.2% | 466.7M | 197 |
| 2009 | THB 0.1310 | THB 0.2343 | THB 0.1176 | THB 0.1736 | +32.5% | 853.7M | 239 |
| 2008 | THB 0.3369 | THB 0.4278 | THB 0.0815 | THB 0.1310 | -60.5% | 508.1M | 224 |
| 2007 | THB 0.1480 | THB 0.8489 | THB 0.1454 | THB 0.3315 | +96.5% | 2.3B | 233 |
| 2006 | THB 0.3634 | THB 0.4802 | THB 0.1272 | THB 0.1687 | n/a | 876.2K | 116 |
PT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 11.20 | -2.6% |
| October 2026 | THB 11.50 | +0.9% |
| September 2026 | THB 11.40 | 0.0% |
| August 2026 | THB 11.40 | +3.1% |
| July 2026 | THB 11.06 | +5.5% |
| June 2026 | THB 10.48 | 0.0% |
| May 2026 | THB 10.48 | -2.7% |
| April 2026 | THB 10.77 | -1.8% |
| March 2026 | THB 10.97 | -5.0% |
| February 2026 | THB 11.54 | +1.6% |
| January 2026 | THB 11.35 | +3.4% |
| December 2025 | THB 10.98 | +3.5% |
About the PT data
Daily bars. 4,802 sessions from Jul 12, 2006 to Nov 13, 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 Jul 12, 2006, 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%3APT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PSL Precious Shipping Public Company Limited
- PSL-R Precious Shipping Public Company Limited
- PSP P.S.P. Specialties Public Company Limited
- PSP-R P.S.P. Specialties Public Company Limited
- PT-R Premier Technology Public Company Limited
- PTC Premier Tank Corporation Public Company Limited
- PTC-R Premier Tank Corporation Public Company Limited
- PTG PTG Energy Public Company Limited
Common questions
PT share price history
