SET · CGH-R · stock

Country Group Holdings Public Company Limited (CGH-R) stock price history

Every SET trading session of Country Group Holdings 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 CGH-R data, free keyYear by year table

CGH-R adjusted close, 2007 to 2026

CGH-RCountry Group Holdings Public Company
THB 0.5933-2.7% over one year
2010201520202025
THB 1.99
All time high, 2022
THB 0.6100
52 week high, THB 0.4100 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.

CGH-R key facts

  • Country Group Holdings Public Company Limited (CGH-R) closed at THB 0.5933 on Sep 28, 2026 on SET.
  • CGH-R's all time high close is THB 1.99, set on Jan 14, 2022; its all time low close is THB 0.2653 on Apr 1, 2009.
  • CGH-R's 52 week range is THB 0.4100 to THB 0.6100.
  • CGH-R returned -2.7% over the year to Sep 28, 2026 and -45.4% over five years.
  • Over ten years CGH-R returned -51%, -6.9% a year compounded.
  • CGH-R's deepest drawdown was -79.4% from Jan 17, 2022 to Feb 27, 2026.
  • DataCedar holds 3,546 daily sessions of CGH-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.

CGH-R price chart, 2007 to 2026

CGH-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.2909THB 0.7758THB 1.26THB 1.752010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CGH-R returns

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

PeriodReturn
1 month+9.9%
3 months+41.3%
6 months+41.3%
Year to date+7.9%
1 year-2.7%
3 years-22.9%
5 years-45.4%
10 years-50.9%
Since Dec 28, 2007-23.8%
Compound annual growth, 18.8 years-1.4%

CGH-R records

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

All time high close
THB 1.99 on Jan 14, 2022
All time low close
THB 0.2653 on Apr 1, 2009
52 week high
THB 0.6100 on Sep 29, 2025
52 week low
THB 0.4100 on Feb 27, 2026
Deepest drawdown
-79.4% from Jan 17, 2022 to Feb 27, 2026, not yet recovered
Best single session
+37.8% on Aug 17, 2009
Worst single session
-42.9% on Mar 31, 2009
Volatility, 1 year annualised
35.3%
Sessions closing higher, 1 year
3%
Best calendar year
2009, +153%
Worst calendar year
2022, -49%

CGH-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 0.5500THB 0.6000THB 0.4100THB 0.5933+7.9%650.5K186
2025THB 0.6600THB 0.6600THB 0.4500THB 0.5500-16.7%7M242
2024THB 0.7700THB 0.7700THB 0.6300THB 0.6600-14.3%629.5K243
2023THB 0.6689THB 0.9700THB 0.6689THB 0.7700+15.1%67.1M243
2022THB 1.31THB 2.06THB 0.6000THB 0.6689-49.0%1.5B241
2021THB 0.6619THB 1.49THB 0.6619THB 1.31+98.1%773.4M241
2020THB 0.8400THB 0.8400THB 0.6500THB 0.6619-21.2%14M243
2019THB 1.11THB 1.11THB 0.8400THB 0.8400-24.3%125.2K244
2018THB 1.33THB 1.36THB 1.10THB 1.11-16.3%21.4M245
2017THB 1.47THB 1.51THB 1.33THB 1.33+9.7%4.9M181
2013THB 1.21THB 1.21THB 1.21THB 1.210.0%011
2012THB 1.14THB 1.21THB 1.14THB 1.21+6.3%0245
2011THB 1.06THB 1.14THB 1.06THB 1.14+7.2%0244
2010THB 1.06THB 1.06THB 1.06THB 1.060.0%0244
2009THB 0.4193THB 1.12THB 0.2396THB 1.06+153.1%3.2B245
2008THB 0.7787THB 0.7873THB 0.2824THB 0.4193-46.2%5.2B247
2007THB 0.7787THB 0.7958THB 0.7702THB 0.7787n/a12.2M1

CGH-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.5933+9.9%
August 2026THB 0.5400+28.6%
July 2026THB 0.42000.0%
June 2026THB 0.42000.0%
May 2026THB 0.42000.0%
April 2026THB 0.42000.0%
March 2026THB 0.4200+2.4%
February 2026THB 0.4100-25.5%
January 2026THB 0.55000.0%
December 2025THB 0.55000.0%
November 2025THB 0.55000.0%
October 2025THB 0.5500-9.8%

About the CGH-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 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 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/CGH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • CH Chin Huay Public Company Limited
  • CHAO Chaosua Foods Industry Public Company Limited
  • CHAO-R Chaosua Foods Industry Public Company Limited
  • CHARAN Charan Insurance Public Company Limited

Common questions

CGH-R share price history

Start with any symbol.

Start free