SET · CGD · stock
Country Group Development Public Company Limited (CGD) stock price history
Every SET trading session of Country Group Development Public Company Limited from Jan 17, 2000 to Sep 28, 2026: 6,618 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.
CGD adjusted close, 2000 to 2026
- THB 3.38
- All time high, 2014
- THB 0.1200
- 52 week high, THB 0.0700 low
- 6,618
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CGD key facts
- Country Group Development Public Company Limited (CGD) closed at THB 0.1000 on Sep 28, 2026 on SET.
- CGD's all time high close is THB 3.38, set on Nov 17, 2014; its all time low close is THB 0.0733 on Mar 5, 2009.
- CGD's 52 week range is THB 0.0700 to THB 0.1200.
- CGD returned -16.7% over the year to Sep 28, 2026 and -81.1% over five years.
- Over ten years CGD returned -90%, -21.0% a year compounded.
- CGD's deepest drawdown was -97.3% from Nov 17, 2014 to Jan 14, 2026.
- DataCedar holds 6,618 daily sessions of CGD history from Jan 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGD price chart, 2000 to 2026
CGD 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 | 0.0% |
| 6 months | -9.1% |
| Year to date | -9.1% |
| 1 year | -16.7% |
| 3 years | -70.6% |
| 5 years | -81.1% |
| 10 years | -90.5% |
| Since Jan 17, 2000 | -81.2% |
| Compound annual growth, 26.7 years | -6.1% |
CGD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.38 on Nov 17, 2014
- All time low close
- THB 0.0733 on Mar 5, 2009
- 52 week high
- THB 0.1200 on Sep 29, 2025
- 52 week low
- THB 0.0700 on Aug 3, 2026
- Deepest drawdown
- -97.3% from Nov 17, 2014 to Jan 14, 2026, not yet recovered
- Best single session
- +109.3% on Jul 10, 2006
- Worst single session
- -37.7% on Dec 22, 2003
- Volatility, 1 year annualised
- 100.3%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2006, +800%
- Worst calendar year
- 2008, -77%
CGD 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 Jan 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1000 | THB 0.1200 | THB 0.0700 | THB 0.1000 | -9.1% | 353.3M | 186 |
| 2025 | THB 0.3300 | THB 0.3400 | THB 0.0900 | THB 0.1100 | -66.7% | 603.1M | 242 |
| 2024 | THB 0.3400 | THB 0.3700 | THB 0.2600 | THB 0.3300 | 0.0% | 858.5M | 243 |
| 2023 | THB 0.4400 | THB 0.6600 | THB 0.3000 | THB 0.3300 | -25.0% | 6.4B | 243 |
| 2022 | THB 0.5000 | THB 0.5900 | THB 0.3800 | THB 0.4400 | -10.2% | 7.4B | 241 |
| 2021 | THB 0.6100 | THB 0.9600 | THB 0.4500 | THB 0.4900 | -19.7% | 15B | 241 |
| 2020 | THB 0.8800 | THB 0.9100 | THB 0.5500 | THB 0.6100 | -30.7% | 1.2B | 243 |
| 2019 | THB 1.31 | THB 1.40 | THB 0.8300 | THB 0.8800 | -34.3% | 535.3M | 244 |
| 2018 | THB 1.41 | THB 1.79 | THB 1.24 | THB 1.34 | -4.3% | 2.1B | 245 |
| 2017 | THB 0.9900 | THB 1.49 | THB 0.9900 | THB 1.40 | +41.4% | 1.6B | 242 |
| 2016 | THB 1.14 | THB 1.36 | THB 0.7900 | THB 0.9900 | -13.2% | 1.6B | 244 |
| 2015 | THB 2.08 | THB 2.38 | THB 1.06 | THB 1.14 | -45.7% | 6.2B | 244 |
| 2014 | THB 1.09 | THB 3.52 | THB 0.9800 | THB 2.10 | +92.7% | 26.9B | 245 |
| 2013 | THB 0.5800 | THB 1.92 | THB 0.5300 | THB 1.09 | +91.2% | 16.1B | 245 |
| 2012 | THB 0.5100 | THB 0.6300 | THB 0.4400 | THB 0.5700 | +14.0% | 1.4B | 245 |
| 2011 | THB 0.7100 | THB 0.7500 | THB 0.3800 | THB 0.5000 | -29.6% | 1.4B | 244 |
| 2010 | THB 0.3733 | THB 0.8800 | THB 0.2600 | THB 0.7100 | +90.2% | 4.9B | 244 |
| 2009 | THB 0.1067 | THB 0.5667 | THB 0.0733 | THB 0.3733 | +250.0% | 7.9B | 245 |
| 2008 | THB 0.4733 | THB 0.6067 | THB 0.0867 | THB 0.1067 | -77.1% | 3.9B | 247 |
| 2007 | THB 1.04 | THB 1.09 | THB 0.4200 | THB 0.4667 | -59.1% | 4.1B | 246 |
| 2006 | THB 0.1267 | THB 2.07 | THB 0.1027 | THB 1.14 | +800.0% | 4.4B | 259 |
| 2005 | THB 0.3900 | THB 0.5067 | THB 0.1133 | THB 0.1267 | -67.5% | 5.6M | 245 |
| 2004 | THB 0.4741 | THB 0.5629 | THB 0.3000 | THB 0.3900 | -17.7% | 35.4M | 262 |
| 2003 | THB 0.7000 | THB 1.53 | THB 0.3704 | THB 0.4741 | -32.3% | 25.1M | 261 |
| 2002 | THB 0.7000 | THB 0.7000 | THB 0.7000 | THB 0.7000 | 0.0% | 15K | 261 |
| 2001 | THB 0.7000 | THB 0.7000 | THB 0.7000 | THB 0.7000 | 0.0% | 15K | 261 |
| 2000 | THB 0.6667 | THB 0.7000 | THB 0.4200 | THB 0.7000 | n/a | 15K | 250 |
CGD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1000 | +11.1% |
| August 2026 | THB 0.0900 | -10.0% |
| July 2026 | THB 0.1000 | -9.1% |
| June 2026 | THB 0.1100 | 0.0% |
| May 2026 | THB 0.1100 | -8.3% |
| April 2026 | THB 0.1200 | +9.1% |
| March 2026 | THB 0.1100 | 0.0% |
| February 2026 | THB 0.1100 | 0.0% |
| January 2026 | THB 0.1100 | 0.0% |
| December 2025 | THB 0.1100 | 0.0% |
| November 2025 | THB 0.1100 | 0.0% |
| October 2025 | THB 0.1100 | -8.3% |
About the CGD data
Daily bars. 6,618 sessions from Jan 17, 2000 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 Jan 17, 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/CGD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CFARM Chuwit Farm (2019) Public Company Limited
- CFARM-R Chuwit Farm (2019) Public Company Limited
- CFRESH Seafresh Industry Public Company Limited
- CFRESH-R Seafresh Industry Public Company Limited
- CGD-R Country Group Development Public Company Limited
- CGH Country Group Holdings Public Company Limited
- CGH-R Country Group Holdings Public Company Limited
- CH Chin Huay Public Company Limited
Common questions
CGD share price history
