SET · CPF-R · stock
Charoen Pokphand Foods Public Company Limited (CPF-R) stock price history
Every SET trading session of Charoen Pokphand Foods Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,167 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.
CPF-R adjusted close, 2007 to 2026
- THB 23.59
- All time high, 2025
- THB 23.59
- 52 week high, THB 20.21 low
- 2,167
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CPF-R key facts
- Charoen Pokphand Foods Public Company Limited (CPF-R) closed at THB 20.90 on Sep 28, 2026 on SET.
- CPF-R's all time high close is THB 23.59, set on Aug 29, 2025; its all time low close is THB 1.21 on Nov 24, 2008.
- CPF-R's 52 week range is THB 20.21 to THB 23.59.
- CPF-R returned -11.4% over the year to Sep 28, 2026 and +321.3% over five years.
- Over ten years CPF-R returned +321%, +15.5% a year compounded.
- CPF-R's deepest drawdown was -41.3% from Apr 17, 2008 to Nov 24, 2008.
- DataCedar holds 2,167 daily sessions of CPF-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.
CPF-R price chart, 2007 to 2026
CPF-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 | +2.2% |
| 3 months | +2.2% |
| 6 months | +3.4% |
| Year to date | -2.6% |
| 1 year | -11.4% |
| 3 years | +21.1% |
| 5 years | +321.3% |
| 10 years | +321.3% |
| Since Dec 28, 2007 | +986.8% |
| Compound annual growth, 18.8 years | +13.6% |
CPF-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 23.59 on Aug 29, 2025
- All time low close
- THB 1.21 on Nov 24, 2008
- 52 week high
- THB 23.59 on Sep 29, 2025
- 52 week low
- THB 20.21 on Jan 28, 2026
- Deepest drawdown
- -41.3% from Apr 17, 2008 to Nov 24, 2008, recovered Aug 17, 2009
- Best single session
- +314.0% on Dec 8, 2022
- Worst single session
- -9.3% on Mar 21, 2023
- Volatility, 1 year annualised
- 10.5%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2007
- 10.9×
- Best calendar year
- 2022, +314%
- Worst calendar year
- 2008, -34%
CPF-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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 21.46 | THB 21.46 | THB 20.21 | THB 20.90 | -2.6% | 100 | 186 |
| 2025 | THB 20.02 | THB 23.59 | THB 18.75 | THB 21.46 | +7.2% | 1.6K | 242 |
| 2024 | THB 17.26 | THB 22.19 | THB 17.26 | THB 20.02 | +16.0% | 87K | 243 |
| 2023 | THB 20.54 | THB 20.54 | THB 17.26 | THB 17.26 | -16.0% | 126K | 243 |
| 2022 | THB 20.54 | THB 20.54 | THB 20.54 | THB 20.54 | +314.0% | 21.3K | 16 |
| 2013 | THB 4.96 | THB 4.96 | THB 4.96 | THB 4.96 | 0.0% | 0 | 11 |
| 2012 | THB 3.97 | THB 4.96 | THB 3.97 | THB 4.96 | +24.9% | 0 | 245 |
| 2011 | THB 3.21 | THB 3.97 | THB 3.21 | THB 3.97 | +23.7% | 0 | 244 |
| 2010 | THB 2.67 | THB 3.21 | THB 2.67 | THB 3.21 | +20.2% | 0 | 244 |
| 2009 | THB 1.27 | THB 2.68 | THB 1.27 | THB 2.67 | +110.3% | 909.5M | 245 |
| 2008 | THB 1.94 | THB 2.09 | THB 1.20 | THB 1.27 | -33.9% | 2.9B | 247 |
| 2007 | THB 1.95 | THB 1.95 | THB 1.92 | THB 1.92 | n/a | 5M | 1 |
CPF-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 20.90 | 0.0% |
| August 2026 | THB 20.90 | +2.2% |
| July 2026 | THB 20.45 | 0.0% |
| June 2026 | THB 20.45 | 0.0% |
| May 2026 | THB 20.45 | +1.2% |
| April 2026 | THB 20.21 | 0.0% |
| March 2026 | THB 20.21 | 0.0% |
| February 2026 | THB 20.21 | 0.0% |
| January 2026 | THB 20.21 | -5.9% |
| December 2025 | THB 21.46 | 0.0% |
| November 2025 | THB 21.46 | 0.0% |
| October 2025 | THB 21.46 | -9.0% |
About the CPF-R data
Daily bars. 2,167 sessions from Dec 28, 2007 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 28, 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/CPF-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPANEL-R CPanel Public Company Limited
- CPAXT CP Axtra Public Company Limited
- CPAXT-R CP Axtra Public Company Limited
- CPF Charoen Pokphand Foods Public Company Limited
- CPH Castle Peak Holdings Public Company Limited
- CPH-R Castle Peak Holdings Public Company Limited
- CPI Chumporn Palm Oil Industry Public Company Limited
- CPI-R Chumporn Palm Oil Industry Public Company Limited
Common questions
CPF-R share price history
