SET · CGH · stock
Country Group Holdings Public Company Limited (CGH) stock price history
Every SET trading session of Country Group Holdings Public Company Limited from Mar 20, 2007 to Sep 28, 2026: 4,766 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.
CGH adjusted close, 2007 to 2026
- THB 2.00
- All time high, 2022
- THB 0.7500
- 52 week high, THB 0.4000 low
- 4,766
- 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.
CGH key facts
- Country Group Holdings Public Company Limited (CGH) closed at THB 0.6900 on Sep 28, 2026 on SET.
- CGH's all time high close is THB 2.00, set on Jan 12, 2022; its all time low close is THB 0.0516 on Oct 28, 2008.
- CGH's 52 week range is THB 0.4000 to THB 0.7500.
- CGH returned +13.1% over the year to Sep 28, 2026 and -34.3% over five years.
- Over ten years CGH returned -59%, -8.5% a year compounded.
- CGH's deepest drawdown was -79.5% from Jan 14, 2022 to Apr 9, 2025.
- DataCedar holds 4,766 daily sessions of CGH history from Mar 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGH price chart, 2007 to 2026
CGH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.0% |
| 3 months | +19.0% |
| 6 months | +56.8% |
| Year to date | +40.8% |
| 1 year | +13.1% |
| 3 years | -8.0% |
| 5 years | -34.3% |
| 10 years | -58.8% |
| Since Mar 20, 2007 | +550.0% |
| Compound annual growth, 19.5 years | +10.1% |
CGH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.00 on Jan 12, 2022
- All time low close
- THB 0.0516 on Oct 28, 2008
- 52 week high
- THB 0.7500 on Jun 30, 2026
- 52 week low
- THB 0.4000 on Feb 26, 2026
- Deepest drawdown
- -79.5% from Jan 14, 2022 to Apr 9, 2025, not yet recovered
- Best single session
- +284.1% on Mar 19, 2009
- Worst single session
- -16.6% on Mar 22, 2013
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2007
- 6.5×
- Best calendar year
- 2009, +339%
- Worst calendar year
- 2022, -49%
CGH 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 Mar 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5000 | THB 0.7500 | THB 0.4000 | THB 0.6900 | +40.8% | 696M | 186 |
| 2025 | THB 0.6800 | THB 0.7100 | THB 0.4000 | THB 0.4900 | -27.9% | 377.8M | 242 |
| 2024 | THB 0.7300 | THB 0.8400 | THB 0.5900 | THB 0.6800 | -2.9% | 448M | 243 |
| 2023 | THB 0.6700 | THB 0.9800 | THB 0.6700 | THB 0.7000 | +4.5% | 3.1B | 243 |
| 2022 | THB 1.32 | THB 2.32 | THB 0.6000 | THB 0.6700 | -48.9% | 10.7B | 241 |
| 2021 | THB 0.6900 | THB 1.49 | THB 0.6500 | THB 1.31 | +89.9% | 9.1B | 241 |
| 2020 | THB 0.8200 | THB 0.8500 | THB 0.6300 | THB 0.6900 | -16.9% | 816.4M | 243 |
| 2019 | THB 0.9600 | THB 1.08 | THB 0.7800 | THB 0.8300 | -13.5% | 276M | 244 |
| 2018 | THB 1.32 | THB 1.38 | THB 0.8600 | THB 0.9600 | -27.0% | 348.2M | 245 |
| 2017 | THB 1.54 | THB 1.65 | THB 1.31 | THB 1.32 | -14.6% | 247.6M | 242 |
| 2016 | THB 1.17 | THB 1.86 | THB 1.12 | THB 1.54 | +32.1% | 959M | 244 |
| 2015 | THB 1.13 | THB 1.83 | THB 1.06 | THB 1.17 | +2.1% | 1.8B | 244 |
| 2014 | THB 0.9258 | THB 2.10 | THB 0.8081 | THB 1.14 | +24.5% | 3.8B | 245 |
| 2013 | THB 0.7086 | THB 1.74 | THB 0.7016 | THB 0.9179 | +30.8% | 11.5B | 245 |
| 2012 | THB 0.6058 | THB 0.7540 | THB 0.5964 | THB 0.7016 | +14.6% | 2.3B | 245 |
| 2011 | THB 0.5417 | THB 0.6573 | THB 0.4769 | THB 0.6122 | +14.2% | 2B | 244 |
| 2010 | THB 0.3262 | THB 0.7689 | THB 0.3262 | THB 0.5359 | +64.3% | 4.5B | 244 |
| 2009 | THB 0.0743 | THB 0.3262 | THB 0.0728 | THB 0.3262 | +339.0% | 885M | 245 |
| 2008 | THB 0.1380 | THB 0.1395 | THB 0.0500 | THB 0.0743 | -46.2% | 6.3B | 247 |
| 2007 | THB 0.1107 | THB 0.1774 | THB 0.0971 | THB 0.1380 | n/a | 18.1B | 193 |
CGH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.6900 | +19.0% |
| August 2026 | THB 0.5800 | +7.4% |
| July 2026 | THB 0.5400 | -16.9% |
| June 2026 | THB 0.6500 | +22.6% |
| May 2026 | THB 0.5300 | +15.2% |
| April 2026 | THB 0.4600 | 0.0% |
| March 2026 | THB 0.4600 | +7.0% |
| February 2026 | THB 0.4300 | -10.4% |
| January 2026 | THB 0.4800 | -2.0% |
| December 2025 | THB 0.4900 | -2.0% |
| November 2025 | THB 0.5000 | -7.4% |
| October 2025 | THB 0.5400 | -10.0% |
About the CGH data
Daily bars. 4,766 sessions from Mar 20, 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 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 Mar 20, 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/CGH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- CGH-R Country Group Holdings Public Company Limited
- CH Chin Huay Public Company Limited
- CHAO Chaosua Foods Industry Public Company Limited
- CHAO-R Chaosua Foods Industry Public Company Limited
Common questions
CGH share price history
