SET · CPALL · stock
CP ALL Public Company Limited (CPALL) stock price history
Every SET trading session of CP ALL Public Company Limited from Oct 14, 2003 to Nov 13, 2026: 5,537 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.
CPALL adjusted close, 2003 to 2026
- THB 76.69
- All time high, 2019
- THB 52.52
- 52 week high, THB 39.03 low
- 5,537
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CPALL key facts
- CP ALL Public Company Limited (CPALL) closed at THB 49.50 on Nov 13, 2026 on SET.
- CPALL's all time high close is THB 76.69, set on Jul 10, 2019; its all time low close is THB 1.29 on Nov 24, 2004.
- CPALL's 52 week range is THB 39.03 to THB 52.52.
- CPALL returned +14.8% over the year to Nov 13, 2026 and -16.0% over five years.
- Over ten years CPALL returned -4%, -0.4% a year compounded.
- CPALL's deepest drawdown was -48.5% from Jul 19, 2019 to Jan 13, 2026.
- DataCedar holds 5,537 daily sessions of CPALL history from Oct 14, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPALL price chart, 2003 to 2026
CPALL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.1% |
| 3 months | +1.5% |
| 6 months | +13.1% |
| Year to date | +18.1% |
| 1 year | +14.8% |
| 3 years | -2.9% |
| 5 years | -16.0% |
| 10 years | -3.7% |
| Since Oct 14, 2003 | +3,272% |
| Compound annual growth, 23.1 years | +16.5% |
CPALL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 76.69 on Jul 10, 2019
- All time low close
- THB 1.29 on Nov 24, 2004
- 52 week high
- THB 52.52 on Feb 19, 2026
- 52 week low
- THB 39.03 on Jan 13, 2026
- Deepest drawdown
- -48.5% from Jul 19, 2019 to Jan 13, 2026, not yet recovered
- Best single session
- +22.1% on Nov 3, 2008
- Worst single session
- -14.8% on Dec 19, 2006
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2003
- 33.7×
- Best calendar year
- 2009, +112%
- Worst calendar year
- 2025, -20%
CPALL 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. 2003 starts on Oct 14, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 41.92 | THB 52.52 | THB 39.03 | THB 49.50 | +18.1% | 7.6B | 213 |
| 2025 | THB 52.08 | THB 53.96 | THB 40.00 | THB 41.92 | -19.9% | 7.9B | 242 |
| 2024 | THB 52.34 | THB 63.81 | THB 47.26 | THB 52.31 | +1.3% | 5.4B | 243 |
| 2023 | THB 62.44 | THB 67.23 | THB 46.57 | THB 51.65 | -17.0% | 5.7B | 241 |
| 2022 | THB 53.29 | THB 62.67 | THB 48.08 | THB 62.21 | +16.7% | 6.1B | 241 |
| 2021 | THB 50.74 | THB 62.54 | THB 50.52 | THB 53.29 | +2.8% | 6.5B | 240 |
| 2020 | THB 63.37 | THB 66.43 | THB 47.63 | THB 51.85 | -17.9% | 7.6B | 241 |
| 2019 | THB 59.37 | THB 77.13 | THB 59.16 | THB 63.15 | +6.7% | 6.1B | 244 |
| 2018 | THB 65.42 | THB 76.46 | THB 52.92 | THB 59.16 | -9.6% | 6.7B | 244 |
| 2017 | THB 52.66 | THB 66.48 | THB 48.06 | THB 65.42 | +25.2% | 3.9B | 242 |
| 2016 | THB 32.17 | THB 53.50 | THB 31.97 | THB 52.24 | +62.4% | 5.9B | 244 |
| 2015 | THB 33.98 | THB 42.42 | THB 30.16 | THB 32.17 | -5.9% | 4.2B | 244 |
| 2014 | THB 32.87 | THB 38.81 | THB 29.92 | THB 34.18 | +3.4% | 3.5B | 245 |
| 2013 | THB 35.67 | THB 40.11 | THB 25.20 | THB 33.07 | -6.8% | 8.1B | 241 |
| 2012 | THB 19.82 | THB 36.44 | THB 19.63 | THB 35.48 | +80.7% | 5.3B | 243 |
| 2011 | THB 14.74 | THB 20.29 | THB 11.87 | THB 19.63 | +34.8% | 4.4B | 241 |
| 2010 | THB 8.68 | THB 16.62 | THB 7.78 | THB 14.56 | +69.0% | 4.4B | 238 |
| 2009 | THB 4.07 | THB 8.68 | THB 3.60 | THB 8.61 | +111.9% | 4.4B | 243 |
| 2008 | THB 3.48 | THB 4.10 | THB 2.31 | THB 4.07 | +16.8% | 3.4B | 239 |
| 2007 | THB 1.88 | THB 3.99 | THB 1.68 | THB 3.48 | +82.0% | 3.1B | 230 |
| 2006 | THB 1.73 | THB 2.46 | THB 1.53 | THB 1.91 | +11.8% | 1.6B | 256 |
| 2005 | THB 1.52 | THB 1.81 | THB 1.48 | THB 1.71 | +11.4% | 5.1B | 202 |
| 2004 | THB 1.47 | THB 1.84 | THB 1.29 | THB 1.54 | +4.6% | 11.7B | 229 |
| 2003 | THB 1.57 | THB 1.63 | THB 1.34 | THB 1.47 | n/a | 9.7B | 51 |
CPALL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 49.50 | +13.1% |
| October 2026 | THB 43.75 | +2.9% |
| September 2026 | THB 42.50 | -8.1% |
| August 2026 | THB 46.25 | -3.6% |
| July 2026 | THB 48.00 | +2.7% |
| June 2026 | THB 46.75 | -1.1% |
| May 2026 | THB 47.25 | +8.6% |
| April 2026 | THB 43.50 | -0.8% |
| March 2026 | THB 43.85 | -12.1% |
| February 2026 | THB 49.87 | +19.0% |
| January 2026 | THB 41.92 | 0.0% |
| December 2025 | THB 41.92 | +0.6% |
About the CPALL data
Daily bars. 5,537 sessions from Oct 14, 2003 to Nov 13, 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 Oct 14, 2003, 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%3ACPALL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- COM7 Com7 Public Company Limited
- COM7-R Com7 Public Company Limited
- COMAN Comanche International Public Company Limited
- COMAN-R Comanche International Public Company Limited
- CPALL-R CP ALL Public Company Limited
- CPANEL CPanel Public Company Limited
- CPANEL-R CPanel Public Company Limited
- CPAXT CP Axtra Public Company Limited
Common questions
CPALL share price history
