SET · CCP · stock
Chonburi Concrete Product Public Company Limited (CCP) stock price history
Every SET trading session of Chonburi Concrete Product Public Company Limited from Jul 16, 2004 to Sep 28, 2026: 5,444 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.
CCP adjusted close, 2004 to 2026
- THB 1.55
- All time high, 2013
- THB 0.3000
- 52 week high, THB 0.2022 low
- 5,444
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CCP key facts
- Chonburi Concrete Product Public Company Limited (CCP) closed at THB 0.2900 on Sep 28, 2026 on SET.
- CCP's all time high close is THB 1.55, set on May 15, 2013; its all time low close is THB 0.0656 on Nov 27, 2008.
- CCP's 52 week range is THB 0.2022 to THB 0.3000.
- CCP returned +3.8% over the year to Sep 28, 2026 and -52.9% over five years.
- Over ten years CCP returned -42%, -5.3% a year compounded.
- CCP's deepest drawdown was -91.0% from May 15, 2013 to Mar 25, 2020.
- DataCedar holds 5,444 daily sessions of CCP history from Jul 16, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCP price chart, 2004 to 2026
CCP 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 | +7.4% |
| 6 months | +15.8% |
| Year to date | +20.5% |
| 1 year | +3.8% |
| 3 years | -1.4% |
| 5 years | -52.9% |
| 10 years | -41.8% |
| Since Jul 16, 2004 | -54.1% |
| Compound annual growth, 22.2 years | -3.4% |
CCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.55 on May 15, 2013
- All time low close
- THB 0.0656 on Nov 27, 2008
- 52 week high
- THB 0.3000 on Aug 21, 2026
- 52 week low
- THB 0.2022 on Jan 14, 2026
- Deepest drawdown
- -91.0% from May 15, 2013 to Mar 25, 2020, not yet recovered
- Best single session
- +31.6% on Aug 13, 2025
- Worst single session
- -21.1% on Sep 6, 2010
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2010, +158%
- Worst calendar year
- 2005, -57%
CCP 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. 2004 starts on Jul 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2407 | THB 0.3000 | THB 0.2022 | THB 0.2900 | +20.5% | 267.5M | 186 |
| 2025 | THB 0.2476 | THB 0.3370 | THB 0.1444 | THB 0.2407 | -2.8% | 467.6M | 242 |
| 2024 | THB 0.3296 | THB 0.4009 | THB 0.2201 | THB 0.2476 | -24.9% | 491.3M | 243 |
| 2023 | THB 0.3564 | THB 0.4365 | THB 0.2851 | THB 0.3296 | -7.5% | 642.6M | 243 |
| 2022 | THB 0.5380 | THB 0.5814 | THB 0.3475 | THB 0.3564 | -33.8% | 872.7M | 241 |
| 2021 | THB 0.3629 | THB 0.6921 | THB 0.3629 | THB 0.5380 | +48.2% | 8.6B | 241 |
| 2020 | THB 0.2369 | THB 0.4811 | THB 0.1307 | THB 0.3629 | +53.2% | 3B | 243 |
| 2019 | THB 0.2462 | THB 0.3267 | THB 0.2287 | THB 0.2369 | -9.6% | 345M | 244 |
| 2018 | THB 0.4129 | THB 0.4288 | THB 0.2462 | THB 0.2620 | -36.5% | 564.5M | 245 |
| 2017 | THB 0.4445 | THB 0.5824 | THB 0.3970 | THB 0.4129 | -7.1% | 962.3M | 242 |
| 2016 | THB 0.5810 | THB 0.6852 | THB 0.3602 | THB 0.4445 | -23.5% | 1.8B | 244 |
| 2015 | THB 0.9781 | THB 1.26 | THB 0.5214 | THB 0.5810 | -40.1% | 3.3B | 244 |
| 2014 | THB 0.7274 | THB 1.33 | THB 0.5559 | THB 0.9695 | +33.3% | 7.2B | 245 |
| 2013 | THB 0.8646 | THB 1.56 | THB 0.7210 | THB 0.7274 | -14.5% | 11.2B | 245 |
| 2012 | THB 0.3514 | THB 0.9559 | THB 0.3149 | THB 0.8505 | +148.0% | 6B | 245 |
| 2011 | THB 0.3336 | THB 0.4077 | THB 0.2099 | THB 0.3430 | +2.2% | 5.4B | 244 |
| 2010 | THB 0.1303 | THB 0.4649 | THB 0.1012 | THB 0.3355 | +157.6% | 12.4B | 244 |
| 2009 | THB 0.0825 | THB 0.1612 | THB 0.0675 | THB 0.1303 | +58.0% | 3.9B | 245 |
| 2008 | THB 0.1293 | THB 0.1471 | THB 0.0637 | THB 0.0825 | -36.7% | 1.9B | 247 |
| 2007 | THB 0.1218 | THB 0.1949 | THB 0.1200 | THB 0.1303 | +2.2% | 4.3B | 246 |
| 2006 | THB 0.2137 | THB 0.2587 | THB 0.1115 | THB 0.1275 | -39.8% | 4.3B | 259 |
| 2005 | THB 0.4983 | THB 0.6552 | THB 0.2043 | THB 0.2118 | -57.5% | 8B | 245 |
| 2004 | THB 0.6413 | THB 0.6829 | THB 0.4752 | THB 0.4983 | n/a | 5.3B | 121 |
CCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2900 | 0.0% |
| August 2026 | THB 0.2900 | +7.4% |
| July 2026 | THB 0.2700 | +3.8% |
| June 2026 | THB 0.2600 | 0.0% |
| May 2026 | THB 0.2600 | -0.0% |
| April 2026 | THB 0.2600 | +3.8% |
| March 2026 | THB 0.2504 | -7.1% |
| February 2026 | THB 0.2696 | +33.3% |
| January 2026 | THB 0.2022 | -16.0% |
| December 2025 | THB 0.2407 | -3.8% |
| November 2025 | THB 0.2504 | 0.0% |
| October 2025 | THB 0.2504 | -10.3% |
About the CCP data
Daily bars. 5,444 sessions from Jul 16, 2004 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 28, 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 Jul 16, 2004, 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/CCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CBG Carabao Group 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-R Chonburi Concrete Product Public Company Limited
- CEN Capital Engineering Network Public Company Limited
- CEN-R Capital Engineering Network Public Company Limited
- CENTEL Central Plaza Hotel Public Company Limited
Common questions
CCP share price history
