SET · PTT · stock
PTT Public Company Limited (PTT) stock price history
Every SET trading session of PTT Public Company Limited from Dec 6, 2001 to Nov 13, 2026: 6,085 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.
PTT adjusted close, 2001 to 2026
- THB 43.25
- All time high, 2026
- THB 43.75
- 52 week high, THB 28.81 low
- 6,085
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
PTT key facts
- PTT Public Company Limited (PTT) closed at THB 38.00 on Nov 13, 2026 on SET.
- PTT's all time high close is THB 43.25, set on Sep 24, 2026; its all time low close is THB 1.03 on Apr 30, 2002.
- PTT's 52 week range is THB 28.81 to THB 43.75.
- PTT returned +29.7% over the year to Nov 13, 2026 and +33.0% over five years.
- Over ten years PTT returned +84%, +6.3% a year compounded.
- PTT's deepest drawdown was -67.5% from Oct 29, 2007 to Nov 24, 2008.
- DataCedar holds 6,085 daily sessions of PTT history from Dec 6, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTT price chart, 2001 to 2026
PTT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -3.2% |
| 6 months | +2.7% |
| Year to date | +23.7% |
| 1 year | +29.7% |
| 3 years | +35.3% |
| 5 years | +33.0% |
| 10 years | +83.6% |
| Since Dec 6, 2001 | +3,112% |
| Compound annual growth, 24.9 years | +14.9% |
PTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 43.25 on Sep 24, 2026
- All time low close
- THB 1.03 on Apr 30, 2002
- 52 week high
- THB 43.75 on Sep 25, 2026
- 52 week low
- THB 28.81 on Nov 24, 2025
- Deepest drawdown
- -67.5% from Oct 29, 2007 to Nov 24, 2008, recovered Sep 9, 2014
- Best single session
- +17.9% on Nov 4, 2003
- Worst single session
- -25.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2001
- 32.1×
- Best calendar year
- 2003, +368%
- Worst calendar year
- 2008, -51%
PTT 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. 2001 starts on Dec 6, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 30.49 | THB 43.75 | THB 30.25 | THB 38.00 | +23.7% | 19.4B | 213 |
| 2025 | THB 28.42 | THB 31.53 | THB 25.23 | THB 30.73 | +8.1% | 11.3B | 242 |
| 2024 | THB 29.99 | THB 31.33 | THB 27.30 | THB 28.42 | -5.9% | 6B | 241 |
| 2023 | THB 26.60 | THB 30.41 | THB 24.31 | THB 30.20 | +12.7% | 10.1B | 241 |
| 2022 | THB 29.14 | THB 31.43 | THB 24.78 | THB 26.80 | -7.4% | 13.7B | 236 |
| 2021 | THB 29.70 | THB 32.60 | THB 25.13 | THB 28.95 | -6.0% | 15B | 236 |
| 2020 | THB 31.02 | THB 33.48 | THB 17.00 | THB 30.79 | -0.2% | 18.6B | 241 |
| 2019 | THB 31.01 | THB 34.54 | THB 28.01 | THB 30.85 | +0.0% | 11.6B | 242 |
| 2018 | THB 28.57 | THB 39.30 | THB 28.44 | THB 30.84 | +8.4% | 21.6B | 241 |
| 2017 | THB 23.11 | THB 29.21 | THB 23.04 | THB 28.44 | +23.7% | 11.2B | 228 |
| 2016 | THB 14.30 | THB 23.29 | THB 11.79 | THB 22.98 | +57.4% | 16.3B | 241 |
| 2015 | THB 19.02 | THB 22.02 | THB 12.33 | THB 14.60 | -21.8% | 13.8B | 236 |
| 2014 | THB 14.90 | THB 22.94 | THB 14.29 | THB 18.68 | +18.4% | 10.6B | 242 |
| 2013 | THB 17.79 | THB 19.54 | THB 15.67 | THB 15.78 | -10.5% | 10.7B | 243 |
| 2012 | THB 16.57 | THB 18.93 | THB 15.69 | THB 17.63 | +8.1% | 9.3B | 241 |
| 2011 | THB 16.16 | THB 19.55 | THB 12.11 | THB 16.32 | +2.5% | 13.6B | 239 |
| 2010 | THB 11.82 | THB 17.15 | THB 10.13 | THB 15.91 | +34.7% | 16.8B | 244 |
| 2009 | THB 8.16 | THB 13.30 | THB 6.66 | THB 11.82 | +44.9% | 18.5B | 245 |
| 2008 | THB 16.78 | THB 17.40 | THB 6.25 | THB 8.16 | -51.4% | 15.4B | 247 |
| 2007 | THB 8.56 | THB 19.64 | THB 8.09 | THB 16.78 | +86.7% | 12.4B | 246 |
| 2006 | THB 9.12 | THB 11.31 | THB 7.62 | THB 8.99 | -1.5% | 6.7B | 259 |
| 2005 | THB 6.79 | THB 10.17 | THB 6.71 | THB 9.12 | +35.1% | 9.7B | 244 |
| 2004 | THB 7.03 | THB 7.50 | THB 5.31 | THB 6.75 | -4.0% | 15.9B | 260 |
| 2003 | THB 1.50 | THB 7.34 | THB 1.44 | THB 7.03 | +367.7% | 15.2B | 259 |
| 2002 | THB 1.14 | THB 1.52 | THB 1.02 | THB 1.50 | +31.7% | 10.7B | 261 |
| 2001 | THB 1.26 | THB 1.27 | THB 1.13 | THB 1.14 | n/a | 4B | 17 |
PTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 38.00 | -9.5% |
| October 2026 | THB 42.00 | +6.7% |
| September 2026 | THB 39.38 | -3.4% |
| August 2026 | THB 40.75 | +5.8% |
| July 2026 | THB 38.50 | +8.5% |
| June 2026 | THB 35.50 | -2.1% |
| May 2026 | THB 36.25 | +2.8% |
| April 2026 | THB 35.25 | +0.7% |
| March 2026 | THB 35.00 | -1.5% |
| February 2026 | THB 35.53 | +8.8% |
| January 2026 | THB 32.65 | +6.3% |
| December 2025 | THB 30.73 | +4.1% |
About the PTT data
Daily bars. 6,085 sessions from Dec 6, 2001 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 6, 2001, 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%3APTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PTG PTG Energy Public Company Limited
- PTG-R PTG Energy Public Company Limited
- PTL Polyplex (Thailand) Public Company Limited
- PTL-R Polyplex (Thailand) Public Company Limited
- PTT-R PTT Public Company Limited
- PTTEP PTT Exploration and Production Public Company Limited
- PTTEP-R PTT Exploration and Production Public Company Limited
- PTTGC PTT Global Chemical Public Company Limited
Common questions
PTT share price history
