SET · CPALL-R · stock

CP ALL Public Company Limited (CPALL-R) stock price history

Every SET trading session of CP ALL Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,547 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 CPALL-R data, free keyYear by year table

CPALL-R adjusted close, 2007 to 2026

CPALL-RCP ALL Public Company Limited
THB 44.30-3.6% over one year
2010201520202025
THB 76.67
All time high, 2019
THB 52.46
52 week high, THB 41.15 low
3,547
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CPALL-R key facts

  • CP ALL Public Company Limited (CPALL-R) closed at THB 44.30 on Sep 29, 2026 on SET.
  • CPALL-R's all time high close is THB 76.67, set on Jul 19, 2019; its all time low close is THB 2.26 on Oct 29, 2008.
  • CPALL-R's 52 week range is THB 41.15 to THB 52.46.
  • CPALL-R returned -3.6% over the year to Sep 29, 2026 and -21.9% over five years.
  • Over ten years CPALL-R returned +524%, +20.1% a year compounded.
  • CPALL-R's deepest drawdown was -45.7% from Jul 19, 2019 to Jan 28, 2026.
  • DataCedar holds 3,547 daily sessions of CPALL-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.

CPALL-R price chart, 2007 to 2026

CPALL-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 2.26THB 7.30THB 23.62THB 76.402010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CPALL-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.8%
3 months+0.5%
6 months+4.4%
Year to date-3.8%
1 year-3.6%
3 years-24.0%
5 years-21.9%
10 years+523.9%
Since Dec 28, 2007+1,204%
Compound annual growth, 18.8 years+14.7%

CPALL-R records

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

All time high close
THB 76.67 on Jul 19, 2019
All time low close
THB 2.26 on Oct 29, 2008
52 week high
THB 52.46 on Feb 20, 2026
52 week low
THB 41.15 on Jan 28, 2026
Deepest drawdown
-45.7% from Jul 19, 2019 to Jan 28, 2026, not yet recovered
Best single session
+610.7% on Apr 3, 2017
Worst single session
-12.3% on Jul 1, 2025
Volatility, 1 year annualised
21.2%
Sessions closing higher, 1 year
15%
Growth of 1 since 2007
13.0×
Best calendar year
2017, +821%
Worst calendar year
2020, -20%

CPALL-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 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 46.04THB 52.46THB 41.15THB 44.30-3.8%582.2M187
2025THB 53.28THB 53.63THB 41.87THB 46.04-13.6%991.4M242
2024THB 58.30THB 60.42THB 50.82THB 53.28-8.6%217.4M243
2023THB 61.85THB 66.97THB 53.98THB 58.30-5.7%539.1M243
2022THB 53.38THB 62.29THB 48.29THB 61.85+16.4%1.6B241
2021THB 51.37THB 62.52THB 50.50THB 53.12+1.3%1.5B241
2020THB 63.43THB 66.39THB 47.83THB 52.43-19.7%1.8B243
2019THB 60.10THB 77.09THB 59.13THB 65.31+10.3%1.5B244
2018THB 66.40THB 76.43THB 53.11THB 59.21-9.4%1.2B245
2017THB 50.46THB 66.45THB 49.49THB 65.36+820.6%407.8M181
2013THB 7.10THB 7.10THB 7.10THB 7.100.0%011
2012THB 6.58THB 7.10THB 6.58THB 7.10+7.9%0245
2011THB 6.19THB 6.58THB 6.19THB 6.58+6.3%0244
2010THB 5.76THB 6.19THB 5.76THB 6.19+7.5%0244
2009THB 3.81THB 6.03THB 3.55THB 5.76+51.4%1.6B245
2008THB 3.40THB 4.00THB 2.26THB 3.81+12.0%3.2B247
2007THB 3.30THB 3.43THB 3.30THB 3.40n/a24.7M1

CPALL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 44.30-4.8%
August 2026THB 46.55+5.6%
July 2026THB 44.070.0%
June 2026THB 44.070.0%
May 2026THB 44.070.0%
April 2026THB 44.07+3.9%
March 2026THB 42.42-17.3%
February 2026THB 51.27+22.5%
January 2026THB 41.86-9.1%
December 2025THB 46.040.0%
November 2025THB 46.040.0%
October 2025THB 46.04-0.2%

About the CPALL-R data

Daily bars. 3,547 sessions from Dec 28, 2007 to Sep 29, 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 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/CPALL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • COM7-R Com7 Public Company Limited
  • COMAN Comanche International Public Company Limited
  • COMAN-R Comanche International Public Company Limited
  • CPALL CP ALL Public Company Limited
  • CPANEL CPanel Public Company Limited
  • CPANEL-R CPanel Public Company Limited
  • CPAXT CP Axtra Public Company Limited
  • CPAXT-R CP Axtra Public Company Limited

Common questions

CPALL-R share price history

Start with any symbol.

Start free