SET · CPH-R · stock
Castle Peak Holdings Public Company Limited (CPH-R) stock price history
Every SET trading session of Castle Peak Holdings Public Company Limited from Dec 26, 2007 to Sep 28, 2026: 3,152 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-R adjusted close, 2007 to 2026
- THB 41.04
- All time high, 2022
- THB 13.00
- 52 week high, THB 7.47 low
- 3,152
- 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.
CPH-R key facts
- Castle Peak Holdings Public Company Limited (CPH-R) closed at THB 11.10 on Sep 28, 2026 on SET.
- CPH-R's all time high close is THB 41.04, set on Aug 18, 2022; its all time low close is THB 2.60 on Jul 30, 2020.
- CPH-R's 52 week range is THB 7.47 to THB 13.00.
- CPH-R returned +24.5% over the year to Sep 28, 2026 and +242.0% over five years.
- Over ten years CPH-R returned +295%, +14.7% a year compounded.
- CPH-R's deepest drawdown was -84.4% from Aug 18, 2022 to Feb 26, 2025.
- DataCedar holds 3,152 daily sessions of CPH-R history from Dec 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPH-R price chart, 2007 to 2026
CPH-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 | -10.0% |
| 3 months | +38.8% |
| 6 months | +38.8% |
| Year to date | +46.7% |
| 1 year | +24.5% |
| 3 years | -30.2% |
| 5 years | +242.0% |
| 10 years | +295.1% |
| Since Dec 26, 2007 | +103.7% |
| Compound annual growth, 18.8 years | +3.9% |
CPH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 41.04 on Aug 18, 2022
- All time low close
- THB 2.60 on Jul 30, 2020
- 52 week high
- THB 13.00 on Aug 27, 2026
- 52 week low
- THB 7.47 on Oct 17, 2025
- Deepest drawdown
- -84.4% from Aug 18, 2022 to Feb 26, 2025, not yet recovered
- Best single session
- +83.9% on Nov 15, 2018
- Worst single session
- -47.9% on Nov 19, 2024
- Volatility, 1 year annualised
- 50.4%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2007
- 2.0×
- Best calendar year
- 2022, +670%
- Worst calendar year
- 2024, -54%
CPH-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 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.57 | THB 13.00 | THB 7.57 | THB 11.10 | +46.7% | 79.4K | 186 |
| 2025 | THB 7.37 | THB 10.46 | THB 6.25 | THB 7.57 | +2.6% | 53.7K | 242 |
| 2024 | THB 15.90 | THB 16.31 | THB 7.21 | THB 7.37 | -53.6% | 195.2K | 243 |
| 2023 | THB 24.98 | THB 31.69 | THB 15.34 | THB 15.90 | -36.4% | 4.3M | 243 |
| 2022 | THB 3.25 | THB 42.59 | THB 3.15 | THB 24.98 | +669.9% | 49.9M | 241 |
| 2021 | THB 2.60 | THB 4.08 | THB 2.60 | THB 3.25 | +24.8% | 218.7K | 241 |
| 2020 | THB 3.99 | THB 3.99 | THB 2.60 | THB 2.60 | -34.8% | 200 | 243 |
| 2019 | THB 5.17 | THB 5.17 | THB 3.99 | THB 3.99 | -22.8% | 600 | 244 |
| 2018 | THB 5.17 | THB 5.17 | THB 5.17 | THB 5.17 | +83.9% | 800 | 30 |
| 2013 | THB 2.81 | THB 2.81 | THB 2.81 | THB 2.81 | 0.0% | 0 | 11 |
| 2012 | THB 2.81 | THB 2.81 | THB 2.81 | THB 2.81 | 0.0% | 0 | 245 |
| 2011 | THB 2.81 | THB 2.81 | THB 2.81 | THB 2.81 | 0.0% | 0 | 244 |
| 2010 | THB 2.81 | THB 2.81 | THB 2.81 | THB 2.81 | 0.0% | 0 | 244 |
| 2009 | THB 4.12 | THB 4.12 | THB 2.66 | THB 2.81 | -31.8% | 249.5K | 245 |
| 2008 | THB 5.45 | THB 6.46 | THB 2.83 | THB 4.12 | -24.4% | 432.6K | 247 |
| 2007 | THB 5.33 | THB 5.45 | THB 5.13 | THB 5.45 | n/a | 3.3K | 3 |
CPH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 11.10 | -10.0% |
| August 2026 | THB 12.34 | +54.2% |
| July 2026 | THB 8.00 | 0.0% |
| June 2026 | THB 8.00 | 0.0% |
| May 2026 | THB 8.00 | 0.0% |
| April 2026 | THB 8.00 | 0.0% |
| March 2026 | THB 8.00 | -5.9% |
| February 2026 | THB 8.50 | +9.1% |
| January 2026 | THB 7.80 | +3.0% |
| December 2025 | THB 7.57 | 0.0% |
| November 2025 | THB 7.57 | 0.0% |
| October 2025 | THB 7.57 | -14.2% |
About the CPH-R data
Daily bars. 3,152 sessions from Dec 26, 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 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 26, 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/CPH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPAXT-R CP Axtra Public Company Limited
- CPF Charoen Pokphand Foods Public Company Limited
- CPF-R Charoen Pokphand Foods Public Company Limited
- CPH 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
- CPL-R CPL Group Public Company Limited
Common questions
CPH-R share price history
