SET · CFRESH · stock
Seafresh Industry Public Company Limited (CFRESH) stock price history
Every SET trading session of Seafresh Industry Public Company Limited from Apr 3, 2000 to Nov 12, 2026: 6,517 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.
CFRESH adjusted close, 2000 to 2026
- THB 6.67
- All time high, 2013
- THB 2.18
- 52 week high, THB 0.6300 low
- 6,517
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CFRESH key facts
- Seafresh Industry Public Company Limited (CFRESH) closed at THB 1.53 on Nov 12, 2026 on SET.
- CFRESH's all time high close is THB 6.67, set on Mar 4, 2013; its all time low close is THB 0.0168 on Aug 7, 2000.
- CFRESH's 52 week range is THB 0.6300 to THB 2.18.
- CFRESH returned +88.9% over the year to Nov 12, 2026 and -62.7% over five years.
- Over ten years CFRESH returned -70%, -11.4% a year compounded.
- CFRESH's deepest drawdown was -92.6% from Mar 4, 2013 to Mar 13, 2020.
- DataCedar holds 6,517 daily sessions of CFRESH history from Apr 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CFRESH price chart, 2000 to 2026
CFRESH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +8.5% |
| 6 months | +77.9% |
| Year to date | +115.5% |
| 1 year | +88.9% |
| 3 years | -22.7% |
| 5 years | -62.7% |
| 10 years | -70.3% |
| Since Apr 3, 2000 | +8,109% |
| Compound annual growth, 26.6 years | +18.0% |
CFRESH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.67 on Mar 4, 2013
- All time low close
- THB 0.0168 on Aug 7, 2000
- 52 week high
- THB 2.18 on Aug 24, 2026
- 52 week low
- THB 0.6300 on Mar 4, 2026
- Deepest drawdown
- -92.6% from Mar 4, 2013 to Mar 13, 2020, not yet recovered
- Best single session
- +2,253% on Apr 4, 2001
- Worst single session
- -17.2% on Oct 7, 2008
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 82.1×
- Best calendar year
- 2001, +5,241%
- Worst calendar year
- 2019, -63%
CFRESH 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. 2000 starts on Apr 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7100 | THB 2.18 | THB 0.6300 | THB 1.53 | +115.5% | 657.5M | 212 |
| 2025 | THB 1.17 | THB 1.21 | THB 0.7000 | THB 0.7100 | -39.3% | 145.1M | 242 |
| 2024 | THB 1.87 | THB 2.34 | THB 1.14 | THB 1.17 | -36.4% | 402.4M | 243 |
| 2023 | THB 2.38 | THB 3.02 | THB 1.61 | THB 1.84 | -22.7% | 556.8M | 238 |
| 2022 | THB 3.98 | THB 4.36 | THB 2.22 | THB 2.38 | -39.6% | 3.6B | 241 |
| 2021 | THB 1.70 | THB 4.88 | THB 1.67 | THB 3.94 | +130.1% | 2.6B | 241 |
| 2020 | THB 0.9784 | THB 3.44 | THB 0.4184 | THB 1.71 | +75.0% | 867.5M | 243 |
| 2019 | THB 2.64 | THB 2.96 | THB 0.9591 | THB 0.9784 | -62.9% | 135M | 244 |
| 2018 | THB 4.12 | THB 4.18 | THB 2.59 | THB 2.64 | -35.9% | 35.3M | 245 |
| 2017 | THB 4.90 | THB 5.49 | THB 4.12 | THB 4.12 | -16.5% | 215.8M | 242 |
| 2016 | THB 4.47 | THB 5.64 | THB 4.24 | THB 4.93 | +8.9% | 101.5M | 244 |
| 2015 | THB 4.94 | THB 5.49 | THB 4.12 | THB 4.53 | -7.7% | 89.4M | 244 |
| 2014 | THB 4.53 | THB 6.04 | THB 3.89 | THB 4.91 | +9.0% | 309.1M | 245 |
| 2013 | THB 5.47 | THB 6.89 | THB 3.72 | THB 4.50 | -17.7% | 497.8M | 243 |
| 2012 | THB 2.25 | THB 5.69 | THB 2.25 | THB 5.47 | +143.1% | 1.9B | 245 |
| 2011 | THB 2.36 | THB 2.57 | THB 1.93 | THB 2.25 | -4.6% | 235.1M | 244 |
| 2010 | THB 1.56 | THB 3.03 | THB 1.35 | THB 2.36 | +52.1% | 1.7B | 240 |
| 2009 | THB 0.3425 | THB 1.76 | THB 0.3291 | THB 1.55 | +352.4% | 1.6B | 223 |
| 2008 | THB 0.5594 | THB 0.7656 | THB 0.3056 | THB 0.3425 | -38.8% | 437M | 234 |
| 2007 | THB 0.6446 | THB 0.7929 | THB 0.5471 | THB 0.5594 | -14.0% | 255.8M | 246 |
| 2006 | THB 0.6585 | THB 0.8671 | THB 0.5134 | THB 0.6503 | -1.2% | 119.7M | 259 |
| 2005 | THB 0.7118 | THB 0.9539 | THB 0.6585 | THB 0.6585 | -8.7% | 364.2M | 245 |
| 2004 | THB 0.8716 | THB 0.9588 | THB 0.5569 | THB 0.7215 | -17.2% | 121.2M | 257 |
| 2003 | THB 1.23 | THB 1.62 | THB 0.8619 | THB 0.8716 | -28.9% | 550.3M | 260 |
| 2002 | THB 1.38 | THB 2.62 | THB 0.9290 | THB 1.23 | -10.8% | 606.4M | 259 |
| 2001 | THB 0.0258 | THB 1.41 | THB 0.0258 | THB 1.38 | +5,241% | 115.9M | 243 |
| 2000 | THB 0.0184 | THB 0.0264 | THB 0.0166 | THB 0.0258 | n/a | 35.7M | 195 |
CFRESH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.53 | +10.9% |
| October 2026 | THB 1.38 | -16.9% |
| September 2026 | THB 1.66 | -13.1% |
| August 2026 | THB 1.91 | +51.6% |
| July 2026 | THB 1.26 | +20.0% |
| June 2026 | THB 1.05 | +5.0% |
| May 2026 | THB 1.00 | +20.5% |
| April 2026 | THB 0.8300 | -11.7% |
| March 2026 | THB 0.9400 | +20.5% |
| February 2026 | THB 0.7800 | +11.4% |
| January 2026 | THB 0.7000 | -1.4% |
| December 2025 | THB 0.7100 | -12.3% |
About the CFRESH data
Daily bars. 6,517 sessions from Apr 3, 2000 to Nov 12, 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 Nov 4, 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 Apr 3, 2000, 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/set%3ACFRESH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CENTEL-R Central Plaza Hotel Public Company Limited
- CEYE Chamni's Eye Public Company Limited
- CFARM Chuwit Farm (2019) Public Company Limited
- CFARM-R Chuwit Farm (2019) 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
- CGH Country Group Holdings Public Company Limited
Common questions
CFRESH share price history
