SET · CCP-R · stock

Chonburi Concrete Product Public Company Limited (CCP-R) stock price history

Every SET trading session of Chonburi Concrete Product Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get CCP-R data, free keyYear by year table

CCP-R adjusted close, 2007 to 2026

CCP-RChonburi Concrete Product Public
THB 0.2900+0.6% over one year
2010201520202025
THB 0.7431
All time high, 2008
THB 0.3000
52 week high, THB 0.2115 low
3,546
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.

CCP-R key facts

  • Chonburi Concrete Product Public Company Limited (CCP-R) closed at THB 0.2900 on Sep 28, 2026 on SET.
  • CCP-R's all time high close is THB 0.7431, set on Apr 8, 2008; its all time low close is THB 0.1384 on Mar 18, 2020.
  • CCP-R's 52 week range is THB 0.2115 to THB 0.3000.
  • CCP-R returned +0.6% over the year to Sep 28, 2026 and -51.6% over five years.
  • Over ten years CCP-R returned -53%, -7.2% a year compounded.
  • CCP-R's deepest drawdown was -81.4% from Apr 22, 2008 to Mar 18, 2020.
  • DataCedar holds 3,546 daily sessions of CCP-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.

CCP-R price chart, 2007 to 2026

CCP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.1384THB 0.3400THB 0.5415THB 0.74312010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CCP-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+12.1%
6 months+16.6%
Year to date+7.7%
1 year+0.6%
3 years-1.0%
5 years-51.6%
10 years-52.5%
Since Dec 28, 2007-59.0%
Compound annual growth, 18.8 years-4.6%

CCP-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 0.7431 on Apr 8, 2008
All time low close
THB 0.1384 on Mar 18, 2020
52 week high
THB 0.3000 on Sep 1, 2026
52 week low
THB 0.2115 on Feb 3, 2026
Deepest drawdown
-81.4% from Apr 22, 2008 to Mar 18, 2020, not yet recovered
Best single session
+50.0% on Sep 26, 2011
Worst single session
-21.3% on Apr 3, 2017
Volatility, 1 year annualised
30.1%
Sessions closing higher, 1 year
4%
Best calendar year
2020, +52%
Worst calendar year
2008, -38%

CCP-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.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2692THB 0.3000THB 0.2115THB 0.2900+7.7%5.1M186
2025THB 0.2564THB 0.3269THB 0.1827THB 0.2692+5.0%2.3M242
2024THB 0.2930THB 0.3021THB 0.2564THB 0.2564-12.5%20K243
2023THB 0.3551THB 0.4262THB 0.2930THB 0.2930-17.5%1.4M243
2022THB 0.5275THB 0.5794THB 0.3462THB 0.3551-32.7%52M241
2021THB 0.3702THB 0.6816THB 0.3702THB 0.5275+42.5%450.2M241
2020THB 0.2443THB 0.4628THB 0.1384THB 0.3702+51.5%112.3M243
2019THB 0.3164THB 0.3164THB 0.2443THB 0.2443-22.8%492.2K244
2018THB 0.4034THB 0.4193THB 0.3164THB 0.3164-21.6%3.8M245
2017THB 0.4810THB 0.5300THB 0.3955THB 0.4034-33.9%4M181
2013THB 0.6107THB 0.6107THB 0.6107THB 0.61070.0%011
2012THB 0.6107THB 0.6107THB 0.6107THB 0.61070.0%0245
2011THB 0.4072THB 0.6107THB 0.4072THB 0.6107+50.0%0244
2010THB 0.4072THB 0.4072THB 0.4072THB 0.40720.0%0244
2009THB 0.4377THB 0.4682THB 0.3868THB 0.4072-7.0%6M245
2008THB 0.7024THB 0.7991THB 0.3461THB 0.4377-38.1%355.5M247
2007THB 0.6973THB 0.7074THB 0.6871THB 0.7074n/a196.5K1

CCP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.29000.0%
August 2026THB 0.2900+12.1%
July 2026THB 0.25870.0%
June 2026THB 0.25870.0%
May 2026THB 0.2587+4.0%
April 2026THB 0.24870.0%
March 2026THB 0.2487-7.6%
February 2026THB 0.2692+21.7%
January 2026THB 0.2211-17.9%
December 2025THB 0.26920.0%
November 2025THB 0.26920.0%
October 2025THB 0.2692-6.7%

About the CCP-R data

Daily bars. 3,546 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 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 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/CCP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • CEN Capital Engineering Network Public Company Limited
  • CEN-R Capital Engineering Network Public Company Limited
  • CENTEL Central Plaza Hotel Public Company Limited
  • CENTEL-R Central Plaza Hotel Public Company Limited

Common questions

CCP-R share price history

Start with any symbol.

Start free