SET · CFARM-R · stock
Chuwit Farm (2019) Public Company Limited (CFARM-R) stock price history
Every SET trading session of Chuwit Farm (2019) Public Company Limited from Jun 6, 2024 to Sep 28, 2026: 562 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.
CFARM-R adjusted close, 2024 to 2026
- THB 2.01
- All time high, 2024
- THB 1.09
- 52 week high, THB 0.5268 low
- 562
- 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.
CFARM-R key facts
- Chuwit Farm (2019) Public Company Limited (CFARM-R) closed at THB 0.9100 on Sep 28, 2026 on SET.
- CFARM-R's all time high close is THB 2.01, set on Jul 12, 2024; its all time low close is THB 0.5073 on Mar 4, 2025.
- CFARM-R's 52 week range is THB 0.5268 to THB 1.09.
- CFARM-R returned +13.8% over the year to Sep 28, 2026.
- Since Jun 6, 2024 CFARM-R returned -37%, -18.3% a year compounded.
- CFARM-R's deepest drawdown was -74.8% from Jul 12, 2024 to Mar 4, 2025.
- DataCedar holds 562 daily sessions of CFARM-R history from Jun 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CFARM-R price chart, 2024 to 2026
CFARM-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 | -3.2% |
| 3 months | +11.0% |
| 6 months | +6.0% |
| Year to date | +31.4% |
| 1 year | +13.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 6, 2024 | -37.4% |
| Compound annual growth, 2.3 years | -18.3% |
CFARM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.01 on Jul 12, 2024
- All time low close
- THB 0.5073 on Mar 4, 2025
- 52 week high
- THB 1.09 on Aug 20, 2026
- 52 week low
- THB 0.5268 on Nov 3, 2025
- Deepest drawdown
- -74.8% from Jul 12, 2024 to Mar 4, 2025, not yet recovered
- Best single session
- +31.7% on Nov 11, 2025
- Worst single session
- -21.4% on Jul 15, 2024
- Volatility, 1 year annualised
- 58.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, -18%
- Worst calendar year
- 2025, -18%
CFARM-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 Jun 6, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7024 | THB 1.09 | THB 0.6341 | THB 0.9100 | +31.4% | 763.9M | 179 |
| 2025 | THB 0.8683 | THB 1.11 | THB 0.5073 | THB 0.6927 | -18.4% | 1.1B | 242 |
| 2024 | THB 1.51 | THB 2.07 | THB 0.7317 | THB 0.8488 | n/a | 3.6B | 141 |
CFARM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9100 | -1.1% |
| August 2026 | THB 0.9200 | +10.8% |
| July 2026 | THB 0.8300 | +2.5% |
| June 2026 | THB 0.8100 | +2.5% |
| May 2026 | THB 0.7900 | +2.6% |
| April 2026 | THB 0.7700 | -8.2% |
| March 2026 | THB 0.8390 | +14.7% |
| February 2026 | THB 0.7317 | +1.4% |
| January 2026 | THB 0.7220 | +4.2% |
| December 2025 | THB 0.6927 | -10.1% |
| November 2025 | THB 0.7707 | +33.9% |
| October 2025 | THB 0.5756 | -26.3% |
About the CFARM-R data
Daily bars. 562 sessions from Jun 6, 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 Jun 6, 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/CFARM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CENTEL Central Plaza Hotel Public Company Limited
- CENTEL-R Central Plaza Hotel Public Company Limited
- CEYE Chamni's Eye Public Company Limited
- CFARM Chuwit Farm (2019) Public Company Limited
- CFRESH Seafresh Industry Public Company Limited
- CFRESH-R Seafresh Industry Public Company Limited
- CGD Country Group Development Public Company Limited
- CGD-R Country Group Development Public Company Limited
Common questions
CFARM-R share price history
