SET · PT-R · stock

Premier Technology Public Company Limited (PT-R) stock price history

Every SET trading session of Premier Technology Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,255 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 PT-R data, free keyYear by year table

PT-R adjusted close, 2007 to 2026

PT-RPremier Technology Public Company
THB 11.20+9.4% over one year
2010201520202025
THB 11.86
All time high, 2026
THB 11.86
52 week high, THB 10.23 low
3,255
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PT-R key facts

  • Premier Technology Public Company Limited (PT-R) closed at THB 11.20 on Nov 13, 2026 on SET.
  • PT-R's all time high close is THB 11.86, set on Mar 4, 2026; its all time low close is THB 0.2111 on Oct 27, 2008.
  • PT-R's 52 week range is THB 10.23 to THB 11.86.
  • PT-R returned +9.4% over the year to Nov 13, 2026 and +207.3% over five years.
  • Over ten years PT-R returned +2,297%, +37.4% a year compounded.
  • PT-R's deepest drawdown was -77.7% from Apr 22, 2008 to Oct 27, 2008.
  • DataCedar holds 3,255 daily sessions of PT-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.

PT-R price chart, 2007 to 2026

PT-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 0.2664THB 0.9425THB 3.33THB 11.802010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PT-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months+1.3%
6 months+1.3%
Year to date+9.4%
1 year+9.4%
3 years+111.6%
5 years+207.3%
10 years+2,297%
Since Dec 28, 2007+1,290%
Compound annual growth, 18.9 years+15.0%

PT-R records

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

All time high close
THB 11.86 on Mar 4, 2026
All time low close
THB 0.2111 on Oct 27, 2008
52 week high
THB 11.86 on Mar 4, 2026
52 week low
THB 10.23 on Nov 13, 2025
Deepest drawdown
-77.7% from Apr 22, 2008 to Oct 27, 2008, recovered Apr 3, 2017
Best single session
+501.1% on Apr 3, 2017
Worst single session
-28.7% on Oct 24, 2008
Volatility, 1 year annualised
14.6%
Sessions closing higher, 1 year
7%
Growth of 1 since 2007
13.9×
Best calendar year
2017, +502%
Worst calendar year
2008, -67%

PT-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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 10.23THB 11.86THB 10.23THB 11.20+9.4%917.9K213
2025THB 7.53THB 11.34THB 7.53THB 10.23+35.8%1.8M238
2024THB 5.29THB 7.99THB 5.29THB 7.53+42.3%192.5K239
2023THB 4.56THB 5.29THB 4.51THB 5.29+16.0%3.2M243
2022THB 3.61THB 5.04THB 3.52THB 4.56+26.6%15.4M232
2021THB 3.17THB 4.01THB 3.17THB 3.61+13.8%12.5M213
2020THB 2.01THB 3.31THB 2.01THB 3.17+57.5%4.1M216
2019THB 2.91THB 3.15THB 2.00THB 2.01-30.8%3M244
2018THB 2.81THB 3.29THB 2.71THB 2.91+3.4%8.2M245
2017THB 2.81THB 3.02THB 2.56THB 2.81+501.7%8.2M181
2012THB 0.4672THB 0.4672THB 0.4672THB 0.46720.0%082
2011THB 0.4194THB 0.4672THB 0.4194THB 0.4672+11.4%0173
2010THB 0.4018THB 0.4194THB 0.4018THB 0.4194+4.4%0244
2009THB 0.2664THB 0.5035THB 0.2664THB 0.4018+50.8%265.1M244
2008THB 0.8185THB 1.04THB 0.1981THB 0.2664-66.9%265.4M247
2007THB 0.8056THB 0.8445THB 0.7991THB 0.8056n/a2.6M1

PT-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 11.20-2.3%
October 2026THB 11.46+0.5%
September 2026THB 11.40+0.9%
August 2026THB 11.30+2.2%
July 2026THB 11.060.0%
June 2026THB 11.060.0%
May 2026THB 11.060.0%
April 2026THB 11.060.0%
March 2026THB 11.06-2.8%
February 2026THB 11.38+1.1%
January 2026THB 11.25+9.9%
December 2025THB 10.230.0%

About the PT-R data

Daily bars. 3,255 sessions from Dec 28, 2007 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 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/set%3APT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • PTG-R PTG Energy Public Company Limited

Common questions

PT-R share price history

Start with any symbol.

Start free