SET · CHARAN-R · stock
Charan Insurance Public Company Limited (CHARAN-R) stock price history
Every SET trading session of Charan Insurance Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,045 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-R adjusted close, 2007 to 2026
- THB 49.65
- All time high, 2008
- THB 20.00
- 52 week high, THB 19.10 low
- 3,045
- 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.
CHARAN-R key facts
- Charan Insurance Public Company Limited (CHARAN-R) closed at THB 20.00 on Sep 28, 2026 on SET.
- CHARAN-R's all time high close is THB 49.65, set on Apr 1, 2008; its all time low close is THB 18.72 on Feb 18, 2025.
- CHARAN-R's 52 week range is THB 19.10 to THB 20.00.
- CHARAN-R returned +4.7% over the year to Sep 28, 2026 and -21.9% over five years.
- Over ten years CHARAN-R returned -55%, -7.6% a year compounded.
- CHARAN-R's deepest drawdown was -62.3% from Apr 2, 2008 to Feb 18, 2025.
- DataCedar holds 3,045 daily sessions of CHARAN-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.
CHARAN-R price chart, 2007 to 2026
CHARAN-R 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 | +4.7% |
| Year to date | +4.7% |
| 1 year | +4.7% |
| 3 years | -31.9% |
| 5 years | -21.9% |
| 10 years | -54.8% |
| Since Dec 28, 2007 | -57.0% |
| Compound annual growth, 18.8 years | -4.4% |
CHARAN-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 49.65 on Apr 1, 2008
- All time low close
- THB 18.72 on Feb 18, 2025
- 52 week high
- THB 20.00 on May 7, 2026
- 52 week low
- THB 19.10 on Sep 29, 2025
- Deepest drawdown
- -62.3% from Apr 2, 2008 to Feb 18, 2025, not yet recovered
- Best single session
- +47.9% on Mar 26, 2021
- Worst single session
- -41.5% on Apr 23, 2019
- Volatility, 1 year annualised
- 4.6%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, +30%
- Worst calendar year
- 2019, -42%
CHARAN-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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 19.10 | THB 20.00 | THB 19.10 | THB 20.00 | +4.7% | 0 | 186 |
| 2025 | THB 19.39 | THB 19.39 | THB 18.72 | THB 19.10 | -1.5% | 300 | 242 |
| 2024 | THB 29.37 | THB 30.56 | THB 19.10 | THB 19.39 | -34.0% | 1.3K | 243 |
| 2023 | THB 23.44 | THB 29.37 | THB 23.44 | THB 29.37 | +25.3% | 8.3K | 243 |
| 2022 | THB 25.81 | THB 26.24 | THB 21.72 | THB 23.44 | -9.2% | 3.8K | 241 |
| 2021 | THB 19.83 | THB 33.58 | THB 19.83 | THB 25.81 | +30.1% | 39.8K | 241 |
| 2020 | THB 25.90 | THB 26.30 | THB 19.83 | THB 19.83 | -23.4% | 700 | 243 |
| 2019 | THB 25.90 | THB 25.90 | THB 25.90 | THB 25.90 | -41.5% | 3.5K | 169 |
| 2013 | THB 44.28 | THB 44.28 | THB 44.28 | THB 44.28 | 0.0% | 0 | 11 |
| 2012 | THB 44.28 | THB 44.28 | THB 44.28 | THB 44.28 | 0.0% | 0 | 245 |
| 2011 | THB 43.49 | THB 44.28 | THB 43.49 | THB 44.28 | +1.8% | 0 | 244 |
| 2010 | THB 41.94 | THB 43.49 | THB 41.94 | THB 43.49 | +3.7% | 0 | 244 |
| 2009 | THB 41.67 | THB 46.43 | THB 40.07 | THB 41.94 | +0.6% | 24.7K | 245 |
| 2008 | THB 46.50 | THB 49.65 | THB 39.86 | THB 41.67 | -10.4% | 95.4K | 247 |
| 2007 | THB 46.50 | THB 46.50 | THB 46.50 | THB 46.50 | n/a | 400 | 1 |
CHARAN-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 20.00 | 0.0% |
| August 2026 | THB 20.00 | 0.0% |
| July 2026 | THB 20.00 | 0.0% |
| June 2026 | THB 20.00 | 0.0% |
| May 2026 | THB 20.00 | +4.7% |
| April 2026 | THB 19.10 | 0.0% |
| March 2026 | THB 19.10 | 0.0% |
| February 2026 | THB 19.10 | 0.0% |
| January 2026 | THB 19.10 | 0.0% |
| December 2025 | THB 19.10 | 0.0% |
| November 2025 | THB 19.10 | 0.0% |
| October 2025 | THB 19.10 | 0.0% |
About the CHARAN-R data
Daily bars. 3,045 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 28, 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/CHARAN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- CHASE Chase Asia Public Company Limited
- CHASE-R Chase Asia Public Company Limited
- CHAYO Chayo Group Public Company Limited
- CHAYO-R Chayo Group Public Company Limited
Common questions
CHARAN-R share price history
