SET · OHTL · stock
OHTL Public Company Limited (OHTL) stock price history
Every SET trading session of OHTL Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
OHTL adjusted close, 2000 to 2026
- THB 1,139
- All time high, 2017
- THB 350.00
- 52 week high, THB 251.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OHTL key facts
- OHTL Public Company Limited (OHTL) closed at THB 265.00 on Sep 28, 2026 on SET.
- OHTL's all time high close is THB 1,139, set on Jan 31, 2017; its all time low close is THB 82.44 on Jan 5, 2000.
- OHTL's 52 week range is THB 251.00 to THB 350.00.
- OHTL returned -24.3% over the year to Sep 28, 2026 and -22.1% over five years.
- Over ten years OHTL returned -72%, -11.9% a year compounded.
- OHTL's deepest drawdown was -77.7% from Feb 2, 2017 to Jun 13, 2025.
- DataCedar holds 6,627 daily sessions of OHTL history from Jan 4, 2000 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
OHTL price chart, 2000 to 2026
OHTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.5% |
| 6 months | +1.1% |
| Year to date | -16.4% |
| 1 year | -24.3% |
| 3 years | -46.6% |
| 5 years | -22.1% |
| 10 years | -71.9% |
| Since Jan 4, 2000 | +199.8% |
| Compound annual growth, 26.7 years | +4.2% |
OHTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1,139 on Jan 31, 2017
- All time low close
- THB 82.44 on Jan 5, 2000
- 52 week high
- THB 350.00 on Sep 29, 2025
- 52 week low
- THB 251.00 on Jun 10, 2026
- Deepest drawdown
- -77.7% from Feb 2, 2017 to Jun 13, 2025, not yet recovered
- Best single session
- +29.9% on Jan 7, 2014
- Worst single session
- -19.7% on Dec 12, 2018
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2000
- 3.0×
- Best calendar year
- 2002, +84%
- Worst calendar year
- 2018, -45%
OHTL 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 317.00 | THB 319.00 | THB 251.00 | THB 265.00 | -16.4% | 71.5K | 186 |
| 2025 | THB 341.00 | THB 360.00 | THB 248.00 | THB 317.00 | -10.7% | 115.7K | 242 |
| 2024 | THB 416.00 | THB 486.00 | THB 340.00 | THB 355.00 | -14.7% | 86.8K | 243 |
| 2023 | THB 476.00 | THB 538.00 | THB 416.00 | THB 416.00 | -12.6% | 159.5K | 243 |
| 2022 | THB 333.00 | THB 610.00 | THB 316.00 | THB 476.00 | +42.9% | 149.5K | 241 |
| 2021 | THB 319.00 | THB 380.00 | THB 300.00 | THB 333.00 | +0.9% | 66.3K | 241 |
| 2020 | THB 400.00 | THB 500.00 | THB 308.00 | THB 330.00 | -17.5% | 51.9K | 243 |
| 2019 | THB 470.61 | THB 490.22 | THB 390.00 | THB 400.00 | -15.0% | 56.6K | 244 |
| 2018 | THB 855.00 | THB 874.21 | THB 460.80 | THB 470.61 | -45.0% | 28.4K | 245 |
| 2017 | THB 1,017 | THB 1,139 | THB 816.57 | THB 855.00 | -15.9% | 45K | 242 |
| 2016 | THB 936.39 | THB 1,017 | THB 814.66 | THB 1,017 | +8.6% | 62.2K | 244 |
| 2015 | THB 764.26 | THB 936.39 | THB 701.49 | THB 936.39 | +22.5% | 15.7K | 244 |
| 2014 | THB 543.96 | THB 799.33 | THB 513.34 | THB 764.26 | +40.5% | 14.7K | 245 |
| 2013 | THB 417.67 | THB 613.13 | THB 412.42 | THB 543.96 | +29.7% | 1.1M | 245 |
| 2012 | THB 402.19 | THB 448.69 | THB 385.15 | THB 419.41 | +4.3% | 39.8K | 245 |
| 2011 | THB 399.77 | THB 411.43 | THB 314.44 | THB 402.19 | +1.9% | 26.8K | 244 |
| 2010 | THB 403.06 | THB 422.98 | THB 385.03 | THB 394.78 | -2.1% | 39.6K | 244 |
| 2009 | THB 391.93 | THB 421.05 | THB 388.77 | THB 403.06 | +2.8% | 32.5K | 245 |
| 2008 | THB 382.75 | THB 426.91 | THB 366.64 | THB 391.93 | +3.2% | 67.3K | 247 |
| 2007 | THB 280.97 | THB 391.79 | THB 272.32 | THB 379.73 | +33.8% | 514.9K | 246 |
| 2006 | THB 215.65 | THB 288.17 | THB 212.94 | THB 283.85 | +31.6% | 101.5K | 259 |
| 2005 | THB 193.41 | THB 224.95 | THB 193.41 | THB 215.65 | +11.5% | 132.5K | 245 |
| 2004 | THB 183.59 | THB 204.64 | THB 179.94 | THB 193.41 | +5.4% | 237.8K | 262 |
| 2003 | THB 167.66 | THB 196.73 | THB 151.98 | THB 183.59 | +9.5% | 389.2K | 261 |
| 2002 | THB 91.21 | THB 178.07 | THB 91.21 | THB 167.66 | +83.8% | 591.2K | 261 |
| 2001 | THB 93.08 | THB 107.86 | THB 89.60 | THB 91.21 | -2.0% | 509.8K | 261 |
| 2000 | THB 88.39 | THB 105.50 | THB 82.44 | THB 93.08 | n/a | 224.3K | 259 |
OHTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 265.00 | 0.0% |
| August 2026 | THB 265.00 | +1.5% |
| July 2026 | THB 261.00 | 0.0% |
| June 2026 | THB 261.00 | -0.4% |
| May 2026 | THB 262.00 | -7.1% |
| April 2026 | THB 282.00 | +3.7% |
| March 2026 | THB 272.00 | -13.4% |
| February 2026 | THB 314.00 | -0.3% |
| January 2026 | THB 315.00 | -0.6% |
| December 2025 | THB 317.00 | -3.9% |
| November 2025 | THB 330.00 | -1.2% |
| October 2025 | THB 334.00 | +3.1% |
About the OHTL data
Daily bars. 6,627 sessions from Jan 4, 2000 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 23, 2026 forward, most recent session Sep 23, 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 Jan 4, 2000, 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/OHTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OCC O.C.C. Public Company Limited
- OCC-R O.C.C. Public Company Limited
- OGC Ocean Glass Public Company Limited
- OGC-R Ocean Glass Public Company Limited
- OHTL-R OHTL Public Company Limited
- OKJ Pluk Phak Praw Rak Mae Public Company Limited
- OKJ-R Pluk Phak Praw Rak Mae Public Company Limited
- ONEE The ONE Enterprise Public Company Limited
Common questions
OHTL share price history
