SET · CBG-R · stock
Carabao Group Public Company Limited (CBG-R) stock price history
Every SET trading session of Carabao Group Public Company Limited from Dec 17, 2024 to Sep 28, 2026: 438 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-R adjusted close, 2024 to 2026
- THB 77.50
- All time high, 2026
- THB 77.50
- 52 week high, THB 75.91 low
- 438
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CBG-R key facts
- Carabao Group Public Company Limited (CBG-R) closed at THB 77.50 on Sep 28, 2026 on SET.
- CBG-R's all time high close is THB 77.50, set on Aug 27, 2026; its all time low close is THB 74.54 on Dec 20, 2024.
- CBG-R's 52 week range is THB 75.91 to THB 77.50.
- CBG-R returned +2.1% over the year to Sep 28, 2026.
- Since Dec 17, 2024 CBG-R returned +1%, +0.4% a year compounded.
- CBG-R's deepest drawdown was -3.1% from Dec 19, 2024 to Dec 20, 2024.
- DataCedar holds 438 daily sessions of CBG-R history from Dec 17, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CBG-R price chart, 2024 to 2026
CBG-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 | 0.0% |
| 3 months | +1.3% |
| 6 months | +1.3% |
| Year to date | +2.1% |
| 1 year | +2.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2024 | +0.7% |
| Compound annual growth, 1.8 years | +0.4% |
CBG-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 77.50 on Aug 27, 2026
- All time low close
- THB 74.54 on Dec 20, 2024
- 52 week high
- THB 77.50 on Aug 27, 2026
- 52 week low
- THB 75.91 on Sep 29, 2025
- Deepest drawdown
- -3.1% from Dec 19, 2024 to Dec 20, 2024, recovered Aug 27, 2026
- Best single session
- +1.3% on Aug 27, 2026
- Worst single session
- -3.1% on Dec 20, 2024
- Volatility, 1 year annualised
- 1.5%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2025, +2%
- Worst calendar year
- 2025, +2%
CBG-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. 2024 starts on Dec 17, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 75.91 | THB 77.50 | THB 75.91 | THB 77.50 | +2.1% | 0 | 186 |
| 2025 | THB 74.54 | THB 75.91 | THB 74.54 | THB 75.91 | +1.8% | 0 | 242 |
| 2024 | THB 76.95 | THB 76.95 | THB 74.54 | THB 74.54 | n/a | 200 | 10 |
CBG-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 77.50 | 0.0% |
| August 2026 | THB 77.50 | +1.3% |
| July 2026 | THB 76.50 | 0.0% |
| June 2026 | THB 76.50 | 0.0% |
| May 2026 | THB 76.50 | 0.0% |
| April 2026 | THB 76.50 | 0.0% |
| March 2026 | THB 76.50 | +0.8% |
| February 2026 | THB 75.91 | 0.0% |
| January 2026 | THB 75.91 | 0.0% |
| December 2025 | THB 75.91 | 0.0% |
| November 2025 | THB 75.91 | 0.0% |
| October 2025 | THB 75.91 | 0.0% |
About the CBG-R data
Daily bars. 438 sessions from Dec 17, 2024 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 17, 2024, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CATL23 Contemporary Amperex Technology Co., Limited
- CAZ CAZ (Thailand) Public Company Limited
- CAZ-R CAZ (Thailand) Public Company Limited
- CBG 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
- CCP-R Chonburi Concrete Product Public Company Limited
Common questions
CBG-R share price history
