SET · CBG · stock
Carabao Group Public Company Limited (CBG) stock price history
Every SET trading session of Carabao Group Public Company Limited from Nov 21, 2014 to Sep 28, 2026: 2,884 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.
CBG adjusted close, 2014 to 2026
- THB 138.66
- All time high, 2021
- THB 58.22
- 52 week high, THB 32.18 low
- 2,884
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CBG key facts
- Carabao Group Public Company Limited (CBG) closed at THB 55.75 on Sep 28, 2026 on SET.
- CBG's all time high close is THB 138.66, set on Jul 14, 2021; its all time low close is THB 23.99 on Jan 7, 2015.
- CBG's 52 week range is THB 32.18 to THB 58.22.
- CBG returned +7.2% over the year to Sep 28, 2026 and -49.4% over five years.
- Over ten years CBG returned +5%, +0.4% a year compounded.
- CBG's deepest drawdown was -75.7% from Jul 14, 2021 to Mar 13, 2026.
- DataCedar holds 2,884 daily sessions of CBG history from Nov 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CBG price chart, 2014 to 2026
CBG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +26.8% |
| 6 months | +57.6% |
| Year to date | +32.5% |
| 1 year | +7.2% |
| 3 years | -26.2% |
| 5 years | -49.4% |
| 10 years | +4.6% |
| Since Nov 21, 2014 | +116.3% |
| Compound annual growth, 11.9 years | +6.7% |
CBG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 138.66 on Jul 14, 2021
- All time low close
- THB 23.99 on Jan 7, 2015
- 52 week high
- THB 58.22 on Aug 21, 2026
- 52 week low
- THB 32.18 on Mar 9, 2026
- Deepest drawdown
- -75.7% from Jul 14, 2021 to Mar 13, 2026, not yet recovered
- Best single session
- +16.2% on Feb 21, 2019
- Worst single session
- -17.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2014
- 2.2×
- Best calendar year
- 2019, +178%
- Worst calendar year
- 2018, -61%
CBG 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. 2014 starts on Nov 21, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 42.32 | THB 58.22 | THB 32.18 | THB 55.75 | +32.5% | 938.1M | 186 |
| 2025 | THB 74.38 | THB 76.51 | THB 38.69 | THB 42.07 | -43.3% | 863.1M | 242 |
| 2024 | THB 78.09 | THB 78.79 | THB 57.35 | THB 74.15 | -3.3% | 792.1M | 243 |
| 2023 | THB 88.85 | THB 97.35 | THB 56.67 | THB 76.70 | -13.7% | 1.2B | 243 |
| 2022 | THB 108.86 | THB 109.32 | THB 73.70 | THB 88.85 | -17.7% | 1.4B | 241 |
| 2021 | THB 100.34 | THB 140.01 | THB 96.93 | THB 107.96 | +6.2% | 1.8B | 241 |
| 2020 | THB 73.33 | THB 118.54 | THB 42.30 | THB 101.68 | +39.5% | 1.4B | 243 |
| 2019 | THB 26.24 | THB 77.24 | THB 25.60 | THB 72.90 | +177.9% | 1.1B | 244 |
| 2018 | THB 68.26 | THB 75.43 | THB 24.96 | THB 26.24 | -61.4% | 864.2M | 245 |
| 2017 | THB 63.89 | THB 91.44 | THB 42.33 | THB 68.05 | +7.6% | 1.3B | 242 |
| 2016 | THB 27.42 | THB 66.59 | THB 26.40 | THB 63.27 | +125.7% | 1B | 244 |
| 2015 | THB 26.37 | THB 35.41 | THB 23.19 | THB 28.03 | +5.5% | 557M | 244 |
| 2014 | THB 27.75 | THB 29.93 | THB 22.80 | THB 26.56 | n/a | 471.6M | 26 |
CBG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 55.75 | +2.3% |
| August 2026 | THB 54.50 | +8.2% |
| July 2026 | THB 50.35 | +8.5% |
| June 2026 | THB 46.42 | +17.4% |
| May 2026 | THB 39.55 | +11.0% |
| April 2026 | THB 35.62 | -5.2% |
| March 2026 | THB 37.58 | -14.6% |
| February 2026 | THB 44.01 | +5.2% |
| January 2026 | THB 41.83 | -0.6% |
| December 2025 | THB 42.07 | -3.9% |
| November 2025 | THB 43.77 | +0.6% |
| October 2025 | THB 43.52 | -17.8% |
About the CBG data
Daily bars. 2,884 sessions from Nov 21, 2014 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 Nov 21, 2014, 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/CBG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CATL01 Contemporary Amperex Technology Co., Limited
- CATL23 Contemporary Amperex Technology Co., Limited
- CAZ CAZ (Thailand) Public Company Limited
- CAZ-R CAZ (Thailand) Public Company Limited
- CBG-R Carabao Group Public Company Limited
- CCET Cal-Comp Electronics (Thailand) Public Company Limited
- CCET-R Cal-Comp Electronics (Thailand) Public Company Limited
- CCP Chonburi Concrete Product Public Company Limited
Common questions
CBG share price history
