SET · CIG · stock
C.I. Group Public Company Limited (CIG) stock price history
Every SET trading session of C.I. Group Public Company Limited from Jan 27, 2005 to Sep 28, 2026: 5,306 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.
CIG adjusted close, 2005 to 2026
- THB 4.57
- All time high, 2008
- THB 0.0400
- 52 week high, THB 0.0100 low
- 5,306
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CIG key facts
- C.I. Group Public Company Limited (CIG) closed at THB 0.0200 on Sep 28, 2026 on SET.
- CIG's all time high close is THB 4.57, set on Apr 22, 2008; its all time low close is THB 0.0200 on Apr 9, 2025.
- CIG's 52 week range is THB 0.0100 to THB 0.0400.
- CIG returned -50.0% over the year to Sep 28, 2026 and -97.6% over five years.
- Over ten years CIG returned -97%, -29.2% a year compounded.
- CIG's deepest drawdown was -99.6% from Apr 22, 2008 to Apr 9, 2025.
- DataCedar holds 5,306 daily sessions of CIG history from Jan 27, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIG price chart, 2005 to 2026
CIG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.3% |
| 3 months | -33.3% |
| 6 months | -33.3% |
| Year to date | -33.3% |
| 1 year | -50.0% |
| 3 years | -90.9% |
| 5 years | -97.6% |
| 10 years | -96.8% |
| Since Jan 27, 2005 | -98.5% |
| Compound annual growth, 21.7 years | -17.6% |
CIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.57 on Apr 22, 2008
- All time low close
- THB 0.0200 on Apr 9, 2025
- 52 week high
- THB 0.0400 on Sep 29, 2025
- 52 week low
- THB 0.0100 on Sep 11, 2026
- Deepest drawdown
- -99.6% from Apr 22, 2008 to Apr 9, 2025, not yet recovered
- Best single session
- +66.7% on May 6, 2025
- Worst single session
- -40.0% on Sep 12, 2025
- Volatility, 1 year annualised
- 308.1%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2009, +336%
- Worst calendar year
- 2023, -76%
CIG 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. 2005 starts on Jan 27, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.0300 | THB 0.0300 | THB 0.0100 | THB 0.0200 | -33.3% | 352.9M | 186 |
| 2025 | THB 0.0400 | THB 0.0700 | THB 0.0200 | THB 0.0300 | -25.0% | 902.2M | 242 |
| 2024 | THB 0.1200 | THB 0.1300 | THB 0.0300 | THB 0.0400 | -66.7% | 3B | 243 |
| 2023 | THB 0.4900 | THB 0.6500 | THB 0.0500 | THB 0.1200 | -75.5% | 6.4B | 243 |
| 2022 | THB 0.8000 | THB 0.8100 | THB 0.4700 | THB 0.4900 | -38.0% | 564.3M | 241 |
| 2021 | THB 0.2300 | THB 1.01 | THB 0.2300 | THB 0.7900 | +229.2% | 3.9B | 241 |
| 2020 | THB 0.2300 | THB 0.2700 | THB 0.1300 | THB 0.2400 | +4.3% | 332.5M | 243 |
| 2019 | THB 0.2900 | THB 0.3900 | THB 0.2100 | THB 0.2300 | -23.3% | 402.2M | 244 |
| 2018 | THB 0.5000 | THB 0.5200 | THB 0.2900 | THB 0.3000 | -40.0% | 258.5M | 245 |
| 2017 | THB 0.6500 | THB 0.8300 | THB 0.4800 | THB 0.5000 | -21.9% | 675M | 242 |
| 2016 | THB 0.6800 | THB 0.7300 | THB 0.4500 | THB 0.6400 | -7.2% | 661.5M | 244 |
| 2015 | THB 1.26 | THB 1.56 | THB 0.6000 | THB 0.6900 | -45.2% | 1.8B | 244 |
| 2014 | THB 0.6000 | THB 2.04 | THB 0.5600 | THB 1.26 | +110.0% | 4.6B | 245 |
| 2013 | THB 0.8800 | THB 1.42 | THB 0.5400 | THB 0.6000 | -33.3% | 4.8B | 245 |
| 2012 | THB 0.6500 | THB 1.03 | THB 0.5300 | THB 0.9000 | +38.5% | 3.4B | 245 |
| 2011 | THB 1.21 | THB 1.31 | THB 0.5800 | THB 0.6500 | -45.8% | 1.5B | 244 |
| 2010 | THB 3.10 | THB 3.28 | THB 1.01 | THB 1.20 | -60.5% | 2B | 244 |
| 2009 | THB 0.6975 | THB 3.54 | THB 0.5773 | THB 3.04 | +335.8% | 3.2B | 245 |
| 2008 | THB 2.20 | THB 4.69 | THB 0.4330 | THB 0.6975 | -68.6% | 1.3B | 247 |
| 2007 | THB 1.22 | THB 2.86 | THB 0.9002 | THB 2.22 | +76.4% | 328.2M | 246 |
| 2006 | THB 1.57 | THB 1.64 | THB 0.8655 | THB 1.26 | -19.6% | 147.5M | 259 |
| 2005 | THB 1.23 | THB 1.77 | THB 1.18 | THB 1.57 | n/a | 1.8B | 228 |
CIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.0200 | -33.3% |
| August 2026 | THB 0.0300 | +50.0% |
| July 2026 | THB 0.0200 | -33.3% |
| June 2026 | THB 0.0300 | 0.0% |
| May 2026 | THB 0.0300 | +50.0% |
| April 2026 | THB 0.0200 | -33.3% |
| March 2026 | THB 0.0300 | 0.0% |
| February 2026 | THB 0.0300 | +50.0% |
| January 2026 | THB 0.0200 | -33.3% |
| December 2025 | THB 0.0300 | 0.0% |
| November 2025 | THB 0.0300 | 0.0% |
| October 2025 | THB 0.0300 | -25.0% |
About the CIG data
Daily bars. 5,306 sessions from Jan 27, 2005 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 Jan 27, 2005, 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/CIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CHOW Chow Bright Ventures Holdings Public Company
- CHOW-R Chow Bright Ventures Holdings Public Company
- CI Charn Issara Development Public Company Limited
- CI-R Charn Issara Development Public Company Limited
- CIG-R C.I. Group Public Company Limited
- CITY City Steel Public Company Limited
- CITY-R City Steel Public Company Limited
- CIVIL Civil Engineering Public Company Limited
Common questions
CIG share price history
