SET · CPH · stock
Castle Peak Holdings Public Company Limited (CPH) stock price history
Every SET trading session of Castle Peak Holdings Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
CPH adjusted close, 2000 to 2026
- THB 40.94
- All time high, 2022
- THB 13.40
- 52 week high, THB 7.21 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CPH key facts
- Castle Peak Holdings Public Company Limited (CPH) closed at THB 11.00 on Sep 28, 2026 on SET.
- CPH's all time high close is THB 40.94, set on Aug 17, 2022; its all time low close is THB 1.55 on Mar 24, 2020.
- CPH's 52 week range is THB 7.21 to THB 13.40.
- CPH returned +23.4% over the year to Sep 28, 2026 and +242.6% over five years.
- Over ten years CPH returned +49%, +4.1% a year compounded.
- CPH's deepest drawdown was -90.6% from Nov 18, 2003 to Mar 24, 2020.
- DataCedar holds 6,627 daily sessions of CPH history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPH price chart, 2000 to 2026
CPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | +43.8% |
| 6 months | +37.5% |
| Year to date | +45.1% |
| 1 year | +23.4% |
| 3 years | -27.1% |
| 5 years | +242.6% |
| 10 years | +49.0% |
| Since Jan 4, 2000 | +212.4% |
| Compound annual growth, 26.7 years | +4.4% |
CPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 40.94 on Aug 17, 2022
- All time low close
- THB 1.55 on Mar 24, 2020
- 52 week high
- THB 13.40 on Aug 20, 2026
- 52 week low
- THB 7.21 on Oct 30, 2025
- Deepest drawdown
- -90.6% from Nov 18, 2003 to Mar 24, 2020, recovered May 31, 2022
- Best single session
- +31.2% on Aug 8, 2025
- Worst single session
- -29.9% on Sep 12, 2008
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2022, +705%
- Worst calendar year
- 2023, -57%
CPH 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.54 | THB 13.40 | THB 7.35 | THB 11.00 | +45.1% | 25.7M | 186 |
| 2025 | THB 7.33 | THB 11.76 | THB 6.03 | THB 7.58 | +2.3% | 23.3M | 242 |
| 2024 | THB 10.97 | THB 16.08 | THB 6.99 | THB 7.41 | -30.9% | 64.2M | 243 |
| 2023 | THB 24.81 | THB 31.87 | THB 10.17 | THB 10.73 | -56.7% | 126.2M | 243 |
| 2022 | THB 3.13 | THB 42.76 | THB 2.92 | THB 24.81 | +705.0% | 775.6M | 241 |
| 2021 | THB 2.99 | THB 4.44 | THB 2.03 | THB 3.08 | +2.1% | 10.2M | 241 |
| 2020 | THB 2.99 | THB 3.23 | THB 1.52 | THB 3.02 | +1.1% | 1.1M | 243 |
| 2019 | THB 5.08 | THB 7.10 | THB 2.89 | THB 2.99 | -41.3% | 2.7M | 244 |
| 2018 | THB 5.04 | THB 6.05 | THB 3.63 | THB 5.08 | +0.8% | 3.8M | 245 |
| 2017 | THB 6.41 | THB 7.91 | THB 4.68 | THB 5.04 | -21.9% | 3.3M | 242 |
| 2016 | THB 6.62 | THB 12.42 | THB 4.92 | THB 6.45 | -1.8% | 28.3M | 244 |
| 2015 | THB 7.10 | THB 15.73 | THB 5.89 | THB 6.58 | -7.4% | 61.7M | 244 |
| 2014 | THB 3.71 | THB 8.87 | THB 3.40 | THB 7.10 | +91.3% | 19M | 245 |
| 2013 | THB 6.70 | THB 7.42 | THB 3.29 | THB 3.71 | -45.2% | 9.3M | 245 |
| 2012 | THB 3.58 | THB 8.03 | THB 3.42 | THB 6.78 | +89.2% | 83.2M | 245 |
| 2011 | THB 4.80 | THB 5.08 | THB 2.50 | THB 3.58 | -25.4% | 2.6M | 244 |
| 2010 | THB 3.32 | THB 9.12 | THB 2.84 | THB 4.80 | +43.7% | 18.4M | 244 |
| 2009 | THB 3.86 | THB 4.11 | THB 2.66 | THB 3.34 | -13.4% | 677.1K | 245 |
| 2008 | THB 5.45 | THB 7.02 | THB 2.82 | THB 3.86 | -29.2% | 750.3K | 247 |
| 2007 | THB 6.86 | THB 7.46 | THB 5.00 | THB 5.45 | -22.4% | 1.1M | 246 |
| 2006 | THB 8.10 | THB 10.26 | THB 6.49 | THB 7.02 | -12.5% | 19.9M | 259 |
| 2005 | THB 8.44 | THB 11.00 | THB 4.63 | THB 8.02 | -2.4% | 22.5M | 245 |
| 2004 | THB 11.44 | THB 12.25 | THB 3.30 | THB 8.22 | -28.2% | 22M | 262 |
| 2003 | THB 3.42 | THB 17.46 | THB 2.80 | THB 11.44 | +234.8% | 105.1M | 261 |
| 2002 | THB 5.61 | THB 6.68 | THB 3.24 | THB 3.42 | -39.1% | 71.9M | 261 |
| 2001 | THB 1.98 | THB 7.89 | THB 1.98 | THB 5.61 | +183.3% | 604.1M | 261 |
| 2000 | THB 3.67 | THB 4.77 | THB 1.61 | THB 1.98 | n/a | 76.6M | 259 |
CPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 11.00 | -7.6% |
| August 2026 | THB 11.90 | +53.5% |
| July 2026 | THB 7.75 | 0.0% |
| June 2026 | THB 7.75 | -0.6% |
| May 2026 | THB 7.80 | -6.6% |
| April 2026 | THB 8.35 | +4.4% |
| March 2026 | THB 8.00 | -9.8% |
| February 2026 | THB 8.87 | +14.9% |
| January 2026 | THB 7.72 | +1.8% |
| December 2025 | THB 7.58 | -1.8% |
| November 2025 | THB 7.72 | +3.7% |
| October 2025 | THB 7.44 | -13.4% |
About the CPH data
Daily bars. 6,627 sessions from Jan 4, 2000 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 4, 2000, 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/CPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPAXT CP Axtra Public Company Limited
- CPAXT-R CP Axtra Public Company Limited
- CPF Charoen Pokphand Foods Public Company Limited
- CPF-R Charoen Pokphand Foods 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
- CPL CPL Group Public Company Limited
Common questions
CPH share price history
