SET · PTTEP-R · stock
PTT Exploration and Production Public Company Limited (PTTEP-R) stock price history
Every SET trading session of PTT Exploration and Production Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,542 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-R adjusted close, 2007 to 2026
- THB 149.33
- All time high, 2023
- THB 147.51
- 52 week high, THB 105.82 low
- 2,542
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PTTEP-R key facts
- PTT Exploration and Production Public Company Limited (PTTEP-R) closed at THB 147.51 on Sep 28, 2026 on SET.
- PTTEP-R's all time high close is THB 149.33, set on Feb 14, 2023; its all time low close is THB 46.58 on Oct 27, 2008.
- PTTEP-R's 52 week range is THB 105.82 to THB 147.51.
- PTTEP-R returned +25.5% over the year to Sep 28, 2026 and +80.5% over five years.
- Over ten years PTTEP-R returned +51%, +4.2% a year compounded.
- PTTEP-R's deepest drawdown was -63.3% from May 22, 2008 to Oct 27, 2008.
- DataCedar holds 2,542 daily sessions of PTTEP-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.
PTTEP-R price chart, 2007 to 2026
PTTEP-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +10.1% |
| 6 months | +10.1% |
| Year to date | +39.4% |
| 1 year | +25.5% |
| 3 years | +17.5% |
| 5 years | +80.5% |
| 10 years | +51.1% |
| Since Dec 28, 2007 | +49.1% |
| Compound annual growth, 18.8 years | +2.2% |
PTTEP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 149.33 on Feb 14, 2023
- All time low close
- THB 46.58 on Oct 27, 2008
- 52 week high
- THB 147.51 on Sep 24, 2026
- 52 week low
- THB 105.82 on Oct 9, 2025
- Deepest drawdown
- -63.3% from May 22, 2008 to Oct 27, 2008, recovered Oct 20, 2022
- Best single session
- +14.0% on Nov 3, 2008
- Worst single session
- -21.2% on Dec 17, 2024
- Volatility, 1 year annualised
- 19.5%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2022, +78%
- Worst calendar year
- 2008, -36%
PTTEP-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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 105.82 | THB 147.51 | THB 105.82 | THB 147.51 | +39.4% | 1.7M | 186 |
| 2025 | THB 105.52 | THB 117.55 | THB 105.52 | THB 105.82 | +0.3% | 2.1M | 242 |
| 2024 | THB 125.58 | THB 133.88 | THB 105.14 | THB 105.52 | -16.0% | 269.5K | 243 |
| 2023 | THB 145.38 | THB 149.33 | THB 112.49 | THB 125.58 | -13.6% | 5.3M | 243 |
| 2022 | THB 81.73 | THB 147.44 | THB 81.73 | THB 145.38 | +77.9% | 13.3M | 241 |
| 2021 | THB 83.25 | THB 88.29 | THB 81.73 | THB 81.73 | -16.3% | 6.9M | 150 |
| 2013 | THB 97.60 | THB 97.60 | THB 97.60 | THB 97.60 | 0.0% | 0 | 11 |
| 2012 | THB 93.63 | THB 97.60 | THB 93.63 | THB 97.60 | +4.2% | 0 | 245 |
| 2011 | THB 90.16 | THB 93.63 | THB 90.16 | THB 93.63 | +3.9% | 0 | 244 |
| 2010 | THB 87.69 | THB 90.16 | THB 87.69 | THB 90.16 | +2.8% | 0 | 244 |
| 2009 | THB 63.35 | THB 89.95 | THB 51.32 | THB 87.69 | +38.4% | 979M | 245 |
| 2008 | THB 98.93 | THB 135.35 | THB 46.27 | THB 63.35 | -36.0% | 2.2B | 247 |
| 2007 | THB 95.91 | THB 100.14 | THB 95.91 | THB 98.93 | n/a | 14.3M | 1 |
PTTEP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 147.51 | +6.5% |
| August 2026 | THB 138.50 | +3.4% |
| July 2026 | THB 134.00 | 0.0% |
| June 2026 | THB 134.00 | 0.0% |
| May 2026 | THB 134.00 | 0.0% |
| April 2026 | THB 134.00 | 0.0% |
| March 2026 | THB 134.00 | +8.2% |
| February 2026 | THB 123.84 | +17.0% |
| January 2026 | THB 105.82 | 0.0% |
| December 2025 | THB 105.82 | 0.0% |
| November 2025 | THB 105.82 | 0.0% |
| October 2025 | THB 105.82 | -10.0% |
About the PTTEP-R data
Daily bars. 2,542 sessions from Dec 28, 2007 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 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/PTTEP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PTL-R Polyplex (Thailand) Public Company Limited
- PTT PTT Public Company Limited
- PTT-R PTT Public Company Limited
- PTTEP 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
- PYLON-R Pylon Public Company Limited
Common questions
PTTEP-R share price history
