SET · OHTL-R · stock
OHTL Public Company Limited (OHTL-R) stock price history
Every SET trading session of OHTL Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,030 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-R adjusted close, 2007 to 2026
- THB 510.00
- All time high, 2022
- THB 300.00
- 52 week high, THB 257.00 low
- 3,030
- 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.
OHTL-R key facts
- OHTL Public Company Limited (OHTL-R) closed at THB 267.00 on Nov 13, 2026 on SET.
- OHTL-R's all time high close is THB 510.00, set on Nov 15, 2022; its all time low close is THB 257.00 on Nov 2, 2026.
- OHTL-R's 52 week range is THB 257.00 to THB 300.00.
- OHTL-R returned -11.0% over the year to Nov 13, 2026 and -19.1% over five years.
- Over ten years OHTL-R returned -46%, -6.0% a year compounded.
- OHTL-R's deepest drawdown was -49.6% from Feb 14, 2023 to Nov 2, 2026.
- DataCedar holds 3,030 daily sessions of OHTL-R history from Dec 28, 2007 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
OHTL-R price chart, 2007 to 2026
OHTL-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +0.8% |
| 6 months | +0.8% |
| Year to date | -11.0% |
| 1 year | -11.0% |
| 3 years | -41.0% |
| 5 years | -19.1% |
| 10 years | -46.4% |
| Since Dec 28, 2007 | -39.1% |
| Compound annual growth, 18.9 years | -2.6% |
OHTL-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 510.00 on Nov 15, 2022
- All time low close
- THB 257.00 on Nov 2, 2026
- 52 week high
- THB 300.00 on Nov 13, 2025
- 52 week low
- THB 257.00 on Nov 2, 2026
- Deepest drawdown
- -49.6% from Feb 14, 2023 to Nov 2, 2026, not yet recovered
- Best single session
- +19.9% on Aug 26, 2022
- Worst single session
- -24.2% on Nov 19, 2024
- Volatility, 1 year annualised
- 17.7%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2022, +55%
- Worst calendar year
- 2024, -25%
OHTL-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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 300.00 | THB 300.00 | THB 257.00 | THB 267.00 | -11.0% | 4.1K | 213 |
| 2025 | THB 341.00 | THB 341.00 | THB 264.00 | THB 300.00 | -12.0% | 300 | 242 |
| 2024 | THB 452.67 | THB 452.67 | THB 341.00 | THB 341.00 | -24.7% | 300 | 243 |
| 2023 | THB 510.00 | THB 510.00 | THB 450.00 | THB 452.67 | -11.2% | 600 | 243 |
| 2022 | THB 330.00 | THB 510.00 | THB 330.00 | THB 510.00 | +54.5% | 9.2K | 241 |
| 2021 | THB 349.00 | THB 349.00 | THB 330.00 | THB 330.00 | -5.4% | 500 | 241 |
| 2020 | THB 450.00 | THB 450.00 | THB 349.00 | THB 349.00 | -22.4% | 500 | 243 |
| 2019 | THB 476.00 | THB 476.00 | THB 450.00 | THB 450.00 | -9.6% | 800 | 127 |
| 2013 | THB 498.00 | THB 498.00 | THB 498.00 | THB 498.00 | 0.0% | 0 | 11 |
| 2012 | THB 489.04 | THB 498.00 | THB 489.04 | THB 498.00 | +1.8% | 0 | 245 |
| 2011 | THB 478.78 | THB 489.04 | THB 478.78 | THB 489.04 | +2.1% | 0 | 244 |
| 2010 | THB 471.11 | THB 478.78 | THB 471.11 | THB 478.78 | +1.6% | 0 | 244 |
| 2009 | THB 445.26 | THB 476.76 | THB 445.26 | THB 471.11 | +5.8% | 12.4K | 245 |
| 2008 | THB 441.95 | THB 492.95 | THB 434.99 | THB 445.26 | +1.5% | 59K | 247 |
| 2007 | THB 438.47 | THB 438.47 | THB 438.47 | THB 438.47 | n/a | 300 | 1 |
OHTL-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 267.00 | +0.8% |
| October 2026 | THB 265.00 | 0.0% |
| September 2026 | THB 265.00 | 0.0% |
| August 2026 | THB 265.00 | 0.0% |
| July 2026 | THB 265.00 | 0.0% |
| June 2026 | THB 265.00 | 0.0% |
| May 2026 | THB 265.00 | 0.0% |
| April 2026 | THB 265.00 | 0.0% |
| March 2026 | THB 265.00 | -11.7% |
| February 2026 | THB 300.00 | 0.0% |
| January 2026 | THB 300.00 | 0.0% |
| December 2025 | THB 300.00 | 0.0% |
About the OHTL-R data
Daily bars. 3,030 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 23, 2026 forward, most recent session Nov 10, 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%3AOHTL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OCC-R O.C.C. Public Company Limited
- OGC Ocean Glass Public Company Limited
- OGC-R Ocean Glass Public Company Limited
- OHTL 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
- ONEE-R The ONE Enterprise Public Company Limited
Common questions
OHTL-R share price history
