SET · CIG-R · stock

C.I. Group Public Company Limited (CIG-R) stock price history

Every SET trading session of C.I. Group Public Company Limited from Jan 27, 2005 to Sep 28, 2026: 4,269 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 CIG-R data, free keyYear by year table

CIG-R adjusted close, 2005 to 2026

CIG-RC.I. Group Public Company Limited
THB 0.0300-40.0% over one year
2010201520202025
THB 4.72
All time high, 2012
THB 0.0500
52 week high, THB 0.0200 low
4,269
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-R key facts

  • C.I. Group Public Company Limited (CIG-R) closed at THB 0.0300 on Sep 28, 2026 on SET.
  • CIG-R's all time high close is THB 4.72, set on Mar 8, 2012; its all time low close is THB 0.0200 on Jul 1, 2025.
  • CIG-R's 52 week range is THB 0.0200 to THB 0.0500.
  • CIG-R returned -40.0% over the year to Sep 28, 2026 and -96.5% over five years.
  • Over ten years CIG-R returned -99%, -39.7% a year compounded.
  • CIG-R's deepest drawdown was -99.6% from Jan 16, 2013 to Jul 1, 2025.
  • DataCedar holds 4,269 daily sessions of CIG-R 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-R price chart, 2005 to 2026

CIG-R adjusted close, Jan 27, 2005 to Sep 28, 2026THB 0.0200THB 0.1236THB 0.7638THB 4.7220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CIG-R returns

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

PeriodReturn
1 month+50.0%
3 months+50.0%
6 months+50.0%
Year to date-40.0%
1 year-40.0%
3 years-88.0%
5 years-96.5%
10 years-99.4%
Since Jan 27, 2005-86.5%
Compound annual growth, 21.7 years-8.8%

CIG-R records

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

All time high close
THB 4.72 on Mar 8, 2012
All time low close
THB 0.0200 on Jul 1, 2025
52 week high
THB 0.0500 on Sep 29, 2025
52 week low
THB 0.0200 on Feb 26, 2026
Deepest drawdown
-99.6% from Jan 16, 2013 to Jul 1, 2025, not yet recovered
Best single session
+626.2% on Mar 8, 2012
Worst single session
-85.1% on Apr 19, 2017
Volatility, 1 year annualised
76.9%
Sessions closing higher, 1 year
0%
Best calendar year
2012, +626%
Worst calendar year
2017, -90%

CIG-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. 2005 starts on Jan 27, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0500THB 0.0500THB 0.0200THB 0.0300-40.0%14.9M186
2025THB 0.0400THB 0.0500THB 0.0200THB 0.0500+25.0%142.2K242
2024THB 0.2500THB 0.2500THB 0.0400THB 0.0400-84.0%27.8M243
2023THB 0.4900THB 0.6400THB 0.2500THB 0.2500-49.0%2.8M243
2022THB 0.7649THB 0.7892THB 0.4579THB 0.4900-35.9%21M241
2021THB 0.2436THB 0.9841THB 0.2436THB 0.7649+214.0%56.7M241
2020THB 0.2338THB 0.2631THB 0.1462THB 0.2436+4.2%7.7M243
2019THB 0.3703THB 0.3703THB 0.2144THB 0.2338-36.8%610.7K244
2018THB 0.4677THB 0.4774THB 0.3410THB 0.3703-20.8%2.3M245
2017THB 0.7015THB 0.7015THB 0.4677THB 0.4677-90.1%2.2M172
2013THB 4.72THB 4.72THB 4.72THB 4.720.0%011
2012THB 0.6500THB 4.72THB 0.6400THB 4.72+626.2%0245
2011THB 0.2017THB 1.08THB 0.1333THB 0.6500+225.0%0244
2010THB 0.5167THB 0.5467THB 0.1683THB 0.2000-60.5%0244
2009THB 0.1164THB 0.5900THB 0.0963THB 0.5067+335.4%5.7B245
2008THB 0.3676THB 0.7825THB 0.0722THB 0.1164-68.6%7.5B247
2007THB 0.2031THB 0.4772THB 0.1504THB 0.3708+76.1%11.1M246
2006THB 0.2621THB 0.2751THB 0.1448THB 0.2106-19.6%0259
2005THB 0.2056THB 0.2954THB 0.1976THB 0.2621n/a0228

CIG-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.0300+50.0%
August 2026THB 0.02000.0%
July 2026THB 0.02000.0%
June 2026THB 0.02000.0%
May 2026THB 0.02000.0%
April 2026THB 0.02000.0%
March 2026THB 0.02000.0%
February 2026THB 0.0200-60.0%
January 2026THB 0.05000.0%
December 2025THB 0.05000.0%
November 2025THB 0.05000.0%
October 2025THB 0.05000.0%

About the CIG-R data

Daily bars. 4,269 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CHOW-R Chow Bright Ventures Holdings Public Company
  • CI Charn Issara Development Public Company Limited
  • CI-R Charn Issara Development Public Company Limited
  • CIG 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
  • CK CH. Karnchang Public Company Limited

Common questions

CIG-R share price history

Start with any symbol.

Start free