SET · CHARAN · stock
Charan Insurance Public Company Limited (CHARAN) stock price history
Every SET trading session of Charan Insurance Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,252 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.
CHARAN adjusted close, 2000 to 2026
- THB 34.53
- All time high, 2017
- THB 21.60
- 52 week high, THB 9.76 low
- 6,252
- 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.
CHARAN key facts
- Charan Insurance Public Company Limited (CHARAN) closed at THB 20.50 on Nov 12, 2026 on SET.
- CHARAN's all time high close is THB 34.53, set on Nov 2, 2017; its all time low close is THB 2.41 on Jan 17, 2001.
- CHARAN's 52 week range is THB 9.76 to THB 21.60.
- CHARAN returned +54.5% over the year to Nov 12, 2026 and -17.2% over five years.
- Over ten years CHARAN returned -14%, -1.5% a year compounded.
- CHARAN's deepest drawdown was -69.0% from Nov 2, 2017 to Nov 17, 2025.
- DataCedar holds 6,252 daily sessions of CHARAN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHARAN price chart, 2000 to 2026
CHARAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +9.6% |
| 6 months | +17.8% |
| Year to date | +49.2% |
| 1 year | +54.5% |
| 3 years | -4.6% |
| 5 years | -17.2% |
| 10 years | -14.3% |
| Since Jan 4, 2000 | +395.9% |
| Compound annual growth, 26.9 years | +6.1% |
CHARAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 34.53 on Nov 2, 2017
- All time low close
- THB 2.41 on Jan 17, 2001
- 52 week high
- THB 21.60 on Sep 10, 2026
- 52 week low
- THB 9.76 on Nov 17, 2025
- Deepest drawdown
- -69.0% from Nov 2, 2017 to Nov 17, 2025, not yet recovered
- Best single session
- +29.9% on Feb 23, 2015
- Worst single session
- -31.1% on Aug 23, 2000
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2000
- 5.0×
- Best calendar year
- 2001, +81%
- Worst calendar year
- 2019, -43%
CHARAN 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 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 13.46 | THB 21.60 | THB 13.46 | THB 20.50 | +49.2% | 1.2M | 205 |
| 2025 | THB 19.52 | THB 24.17 | THB 9.76 | THB 13.74 | -29.6% | 768.2K | 242 |
| 2024 | THB 21.13 | THB 25.35 | THB 18.95 | THB 19.52 | -7.6% | 843.5K | 243 |
| 2023 | THB 24.11 | THB 31.94 | THB 15.74 | THB 21.13 | -11.6% | 1.8M | 242 |
| 2022 | THB 25.17 | THB 28.77 | THB 19.46 | THB 23.90 | -5.0% | 880.4K | 241 |
| 2021 | THB 20.32 | THB 31.37 | THB 20.32 | THB 25.17 | +25.1% | 2.9M | 238 |
| 2020 | THB 14.25 | THB 20.13 | THB 13.02 | THB 20.13 | +41.2% | 486.6K | 238 |
| 2019 | THB 24.90 | THB 25.10 | THB 13.33 | THB 14.25 | -42.8% | 817.4K | 244 |
| 2018 | THB 34.16 | THB 34.16 | THB 22.64 | THB 24.90 | -27.1% | 1.5M | 235 |
| 2017 | THB 27.09 | THB 35.26 | THB 20.39 | THB 34.16 | +20.6% | 1.6M | 222 |
| 2016 | THB 22.78 | THB 29.02 | THB 21.61 | THB 28.32 | +24.3% | 1.5M | 244 |
| 2015 | THB 16.75 | THB 26.97 | THB 16.43 | THB 22.78 | +36.0% | 3.9M | 244 |
| 2014 | THB 13.24 | THB 19.57 | THB 11.61 | THB 16.75 | +23.6% | 2.4M | 240 |
| 2013 | THB 15.54 | THB 23.99 | THB 12.77 | THB 13.55 | -12.8% | 6M | 223 |
| 2012 | THB 14.51 | THB 18.65 | THB 12.51 | THB 15.54 | +7.1% | 4.8M | 200 |
| 2011 | THB 17.29 | THB 18.23 | THB 14.36 | THB 14.51 | -16.1% | 612.6K | 205 |
| 2010 | THB 15.72 | THB 18.29 | THB 12.26 | THB 17.29 | +6.8% | 443.8K | 223 |
| 2009 | THB 15.83 | THB 16.52 | THB 13.46 | THB 16.19 | +2.3% | 92K | 138 |
| 2008 | THB 15.29 | THB 16.83 | THB 13.71 | THB 15.83 | +2.7% | 196.1K | 246 |
| 2007 | THB 11.55 | THB 17.15 | THB 11.55 | THB 15.41 | +29.8% | 343.8K | 246 |
| 2006 | THB 8.26 | THB 12.19 | THB 8.12 | THB 11.87 | +43.6% | 323.5K | 259 |
| 2005 | THB 8.30 | THB 9.40 | THB 7.38 | THB 8.26 | -0.4% | 482.6K | 239 |
| 2004 | THB 8.45 | THB 8.85 | THB 6.69 | THB 8.30 | -1.7% | 475.2K | 243 |
| 2003 | THB 5.08 | THB 9.53 | THB 4.96 | THB 8.45 | +66.3% | 260.6K | 225 |
| 2002 | THB 4.96 | THB 6.08 | THB 4.40 | THB 5.08 | +2.5% | 586.4K | 237 |
| 2001 | THB 2.74 | THB 4.96 | THB 2.41 | THB 4.96 | +80.8% | 660.4K | 249 |
| 2000 | THB 4.50 | THB 4.68 | THB 2.67 | THB 2.74 | n/a | 100.6K | 241 |
CHARAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 20.50 | -0.5% |
| October 2026 | THB 20.60 | 0.0% |
| September 2026 | THB 20.60 | +1.0% |
| August 2026 | THB 20.40 | +17.9% |
| July 2026 | THB 17.30 | +2.4% |
| June 2026 | THB 16.90 | -6.1% |
| May 2026 | THB 18.00 | +13.1% |
| April 2026 | THB 15.92 | +0.6% |
| March 2026 | THB 15.83 | +5.0% |
| February 2026 | THB 15.07 | -12.6% |
| January 2026 | THB 17.25 | +25.5% |
| December 2025 | THB 13.74 | +12.4% |
About the CHARAN data
Daily bars. 6,252 sessions from Jan 4, 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 Jan 4, 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%3ACHARAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- CHARAN-R Charan Insurance Public Company Limited
- CHASE Chase Asia Public Company Limited
- CHASE-R Chase Asia Public Company Limited
- CHAYO Chayo Group Public Company Limited
Common questions
CHARAN share price history
