SET · CMC-R · stock
Chaoprayamahanakorn Public Company Limited (CMC-R) stock price history
Every SET trading session of Chaoprayamahanakorn Public Company Limited from Jul 12, 2023 to Sep 28, 2026: 786 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.
CMC-R adjusted close, 2023 to 2026
- THB 1.32
- All time high, 2023
- THB 0.5700
- 52 week high, THB 0.3700 low
- 786
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CMC-R key facts
- Chaoprayamahanakorn Public Company Limited (CMC-R) closed at THB 0.3700 on Sep 28, 2026 on SET.
- CMC-R's all time high close is THB 1.32, set on Jul 12, 2023; its all time low close is THB 0.3700 on Mar 20, 2026.
- CMC-R's 52 week range is THB 0.3700 to THB 0.5700.
- CMC-R returned -35.1% over the year to Sep 28, 2026.
- Since Jul 12, 2023 CMC-R returned -72%, -32.6% a year compounded.
- CMC-R's deepest drawdown was -71.9% from Jul 17, 2023 to Mar 20, 2026.
- DataCedar holds 786 daily sessions of CMC-R history from Jul 12, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMC-R price chart, 2023 to 2026
CMC-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 | 0.0% |
| Year to date | -35.1% |
| 1 year | -35.1% |
| 3 years | -71.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 12, 2023 | -71.9% |
| Compound annual growth, 3.2 years | -32.6% |
CMC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.32 on Jul 12, 2023
- All time low close
- THB 0.3700 on Mar 20, 2026
- 52 week high
- THB 0.5700 on Sep 29, 2025
- 52 week low
- THB 0.3700 on Mar 20, 2026
- Deepest drawdown
- -71.9% from Jul 17, 2023 to Mar 20, 2026, not yet recovered
- Best single session
- +0.3% on Mar 11, 2024
- Worst single session
- -33.7% on Sep 4, 2025
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2024, -3%
- Worst calendar year
- 2025, -54%
CMC-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. 2023 starts on Jul 12, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5700 | THB 0.5700 | THB 0.3700 | THB 0.3700 | -35.1% | 1.7K | 186 |
| 2025 | THB 1.24 | THB 1.24 | THB 0.5700 | THB 0.5700 | -54.2% | 200 | 242 |
| 2024 | THB 1.28 | THB 1.28 | THB 1.24 | THB 1.24 | -2.9% | 0 | 243 |
| 2023 | THB 1.32 | THB 1.32 | THB 1.28 | THB 1.28 | n/a | 26.8K | 115 |
CMC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3700 | 0.0% |
| August 2026 | THB 0.3700 | 0.0% |
| July 2026 | THB 0.3700 | 0.0% |
| June 2026 | THB 0.3700 | 0.0% |
| May 2026 | THB 0.3700 | 0.0% |
| April 2026 | THB 0.3700 | 0.0% |
| March 2026 | THB 0.3700 | -15.9% |
| February 2026 | THB 0.4400 | -22.8% |
| January 2026 | THB 0.5700 | 0.0% |
| December 2025 | THB 0.5700 | 0.0% |
| November 2025 | THB 0.5700 | 0.0% |
| October 2025 | THB 0.5700 | 0.0% |
About the CMC-R data
Daily bars. 786 sessions from Jul 12, 2023 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 Jul 12, 2023, 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/CMC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CM-R Chiangmai Frozen Foods Public Company Limited
- CMAN Chememan Public Company Limited
- CMAN-R Chememan Public Company Limited
- CMC Chaoprayamahanakorn Public Company Limited
- CMO CMO Public Company Limited
- CMO-R CMO Public Company Limited
- CMR Chiang Mai Ram Medical Business Public Company Limited
- CMR-R Chiang Mai Ram Medical Business Public Company Limited
Common questions
CMC-R share price history
