SET · PTTEP · stock
PTT Exploration and Production Public Company Limited (PTTEP) stock price history
Every SET trading session of PTT Exploration and Production 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 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.
PTTEP adjusted close, 2000 to 2026
- THB 156.67
- All time high, 2026
- THB 159.10
- 52 week high, THB 97.47 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.
PTTEP key facts
- PTT Exploration and Production Public Company Limited (PTTEP) closed at THB 149.00 on Sep 28, 2026 on SET.
- PTTEP's all time high close is THB 156.67, set on Mar 31, 2026; its all time low close is THB 5.20 on Feb 22, 2000.
- PTTEP's 52 week range is THB 97.47 to THB 159.10.
- PTTEP returned +34.7% over the year to Sep 28, 2026 and +71.1% over five years.
- Over ten years PTTEP returned +216%, +12.2% a year compounded.
- PTTEP's deepest drawdown was -74.5% from Aug 13, 2014 to Jan 18, 2016.
- DataCedar holds 6,627 daily sessions of PTTEP history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTTEP price chart, 2000 to 2026
PTTEP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +18.1% |
| 6 months | -3.7% |
| Year to date | +40.7% |
| 1 year | +34.7% |
| 3 years | +7.4% |
| 5 years | +71.1% |
| 10 years | +215.7% |
| Since Jan 4, 2000 | +2,031% |
| Compound annual growth, 26.7 years | +12.1% |
PTTEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 156.67 on Mar 31, 2026
- All time low close
- THB 5.20 on Feb 22, 2000
- 52 week high
- THB 159.10 on Mar 31, 2026
- 52 week low
- THB 97.47 on Nov 6, 2025
- Deepest drawdown
- -74.5% from Aug 13, 2014 to Jan 18, 2016, recovered Sep 13, 2018
- Best single session
- +179.5% on Sep 29, 2005
- Worst single session
- -29.8% on Mar 9, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 21.3×
- Best calendar year
- 2005, +211%
- Worst calendar year
- 2015, -48%
PTTEP 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 105.90 | THB 159.10 | THB 100.75 | THB 149.00 | +40.7% | 3.5B | 186 |
| 2025 | THB 104.24 | THB 115.04 | THB 84.24 | THB 105.90 | +2.4% | 2.2B | 242 |
| 2024 | THB 121.69 | THB 138.59 | THB 100.77 | THB 103.37 | -15.1% | 1.7B | 243 |
| 2023 | THB 136.90 | THB 142.45 | THB 106.68 | THB 121.69 | -10.4% | 2.2B | 243 |
| 2022 | THB 86.69 | THB 149.98 | THB 86.33 | THB 135.75 | +57.2% | 3.6B | 241 |
| 2021 | THB 67.62 | THB 91.82 | THB 67.44 | THB 86.33 | +25.4% | 2.5B | 241 |
| 2020 | THB 84.01 | THB 91.04 | THB 35.17 | THB 68.84 | -17.4% | 4.4B | 243 |
| 2019 | THB 72.36 | THB 91.09 | THB 71.72 | THB 83.34 | +14.7% | 2.7B | 244 |
| 2018 | THB 62.08 | THB 102.46 | THB 61.62 | THB 72.68 | +17.7% | 3.5B | 245 |
| 2017 | THB 56.95 | THB 63.63 | THB 50.24 | THB 61.77 | +8.5% | 2.3B | 242 |
| 2016 | THB 32.28 | THB 57.40 | THB 23.36 | THB 56.95 | +75.7% | 4.2B | 244 |
| 2015 | THB 62.22 | THB 69.96 | THB 30.72 | THB 32.42 | -47.7% | 1.9B | 244 |
| 2014 | THB 87.31 | THB 95.13 | THB 55.17 | THB 61.94 | -30.1% | 1.4B | 245 |
| 2013 | THB 84.63 | THB 92.63 | THB 73.66 | THB 88.64 | +5.4% | 1.3B | 245 |
| 2012 | THB 83.08 | THB 91.76 | THB 73.60 | THB 84.11 | +3.3% | 1.1B | 245 |
| 2011 | THB 79.38 | THB 94.80 | THB 63.03 | THB 81.39 | +3.4% | 1.3B | 244 |
| 2010 | THB 67.76 | THB 92.03 | THB 58.86 | THB 78.68 | +17.3% | 1.8B | 244 |
| 2009 | THB 47.07 | THB 74.83 | THB 36.34 | THB 67.07 | +42.5% | 2.8B | 245 |
| 2008 | THB 70.01 | THB 95.78 | THB 32.77 | THB 47.07 | -32.8% | 2.4B | 247 |
| 2007 | THB 37.93 | THB 75.13 | THB 35.99 | THB 70.01 | +75.0% | 1.8B | 246 |
| 2006 | THB 37.99 | THB 56.81 | THB 31.51 | THB 40.00 | +5.3% | 825M | 259 |
| 2005 | THB 12.22 | THB 38.63 | THB 12.22 | THB 37.99 | +210.9% | 252.6K | 245 |
| 2004 | THB 11.72 | THB 12.22 | THB 11.72 | THB 12.22 | +4.2% | 0 | 262 |
| 2003 | THB 9.50 | THB 12.22 | THB 8.03 | THB 11.72 | +23.4% | 4.6B | 261 |
| 2002 | THB 6.75 | THB 9.70 | THB 6.68 | THB 9.50 | +40.8% | 6.2B | 261 |
| 2001 | THB 6.17 | THB 8.59 | THB 5.90 | THB 6.75 | +9.3% | 7.9B | 261 |
| 2000 | THB 7.11 | THB 8.03 | THB 4.92 | THB 6.17 | n/a | 5.7B | 259 |
PTTEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 149.00 | +0.3% |
| August 2026 | THB 148.50 | +2.7% |
| July 2026 | THB 144.54 | +11.2% |
| June 2026 | THB 129.99 | -5.3% |
| May 2026 | THB 137.27 | -8.1% |
| April 2026 | THB 149.40 | -4.6% |
| March 2026 | THB 156.67 | +17.9% |
| February 2026 | THB 132.90 | +15.8% |
| January 2026 | THB 114.80 | +8.4% |
| December 2025 | THB 105.90 | +6.1% |
| November 2025 | THB 99.81 | -0.5% |
| October 2025 | THB 100.28 | -7.4% |
About the PTTEP 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 17, 2026 forward, most recent session Sep 29, 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/PTTEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PTL Polyplex (Thailand) Public Company Limited
- PTL-R Polyplex (Thailand) Public Company Limited
- PTT PTT Public Company Limited
- PTT-R PTT Public Company Limited
- PTTEP-R PTT Exploration and Production Public Company Limited
- PTTGC PTT Global Chemical Public Company Limited
- PTTGC-R PTT Global Chemical Public Company Limited
- PYLON Pylon Public Company Limited
Common questions
PTTEP share price history
