SET · CH · stock
Chin Huay Public Company Limited (CH) stock price history
Every SET trading session of Chin Huay Public Company Limited from Sep 12, 2022 to Sep 28, 2026: 989 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.
CH adjusted close, 2022 to 2026
- THB 5.04
- All time high, 2022
- THB 2.04
- 52 week high, THB 1.32 low
- 989
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CH key facts
- Chin Huay Public Company Limited (CH) closed at THB 1.62 on Sep 28, 2026 on SET.
- CH's all time high close is THB 5.04, set on Sep 14, 2022; its all time low close is THB 1.32 on Sep 14, 2026.
- CH's 52 week range is THB 1.32 to THB 2.04.
- CH returned -13.5% over the year to Sep 28, 2026.
- Since Sep 12, 2022 CH returned -56%, -18.6% a year compounded.
- CH's deepest drawdown was -73.8% from Sep 14, 2022 to Sep 14, 2026.
- DataCedar holds 989 daily sessions of CH history from Sep 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CH price chart, 2022 to 2026
CH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.4% |
| 3 months | +8.7% |
| 6 months | +2.6% |
| Year to date | +5.9% |
| 1 year | -13.5% |
| 3 years | -31.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 12, 2022 | -56.5% |
| Compound annual growth, 4.0 years | -18.6% |
CH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.04 on Sep 14, 2022
- All time low close
- THB 1.32 on Sep 14, 2026
- 52 week high
- THB 2.04 on Sep 16, 2026
- 52 week low
- THB 1.32 on Sep 4, 2026
- Deepest drawdown
- -73.8% from Sep 14, 2022 to Sep 14, 2026, not yet recovered
- Best single session
- +30.3% on Sep 15, 2026
- Worst single session
- -9.7% on Mar 13, 2023
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, -13%
- Worst calendar year
- 2023, -40%
CH 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. 2022 starts on Sep 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.54 | THB 2.04 | THB 1.32 | THB 1.62 | +5.9% | 28.7M | 186 |
| 2025 | THB 1.90 | THB 2.00 | THB 1.51 | THB 1.53 | -20.4% | 30.8M | 242 |
| 2024 | THB 2.22 | THB 3.02 | THB 1.85 | THB 1.92 | -12.8% | 191M | 243 |
| 2023 | THB 3.72 | THB 4.21 | THB 2.15 | THB 2.20 | -40.3% | 468.1M | 243 |
| 2022 | THB 3.08 | THB 5.49 | THB 2.82 | THB 3.69 | n/a | 4.4B | 75 |
CH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.62 | +18.2% |
| August 2026 | THB 1.37 | -7.4% |
| July 2026 | THB 1.48 | 0.0% |
| June 2026 | THB 1.48 | -2.6% |
| May 2026 | THB 1.52 | -1.3% |
| April 2026 | THB 1.54 | -1.9% |
| March 2026 | THB 1.57 | -6.4% |
| February 2026 | THB 1.68 | -2.8% |
| January 2026 | THB 1.73 | +12.8% |
| December 2025 | THB 1.53 | -0.6% |
| November 2025 | THB 1.54 | -13.3% |
| October 2025 | THB 1.78 | -4.7% |
About the CH data
Daily bars. 989 sessions from Sep 12, 2022 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 Sep 12, 2022, 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/CH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CGD Country Group Development 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
- CHAO Chaosua Foods Industry Public Company Limited
- CHAO-R Chaosua Foods Industry Public Company Limited
- CHARAN Charan Insurance Public Company Limited
- CHARAN-R Charan Insurance Public Company Limited
Common questions
CH share price history
