SET · CPL · stock

CPL Group Public Company Limited (CPL) stock price history

Every SET trading session of CPL Group 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.

Get CPL data, free keyYear by year table

CPL adjusted close, 2000 to 2026

CPLCPL Group Public Company Limited
THB 0.7000-23.9% over one year
20052010201520202025
THB 5.30
All time high, 2022
THB 0.9400
52 week high, THB 0.5900 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.

CPL key facts

  • CPL Group Public Company Limited (CPL) closed at THB 0.7000 on Sep 28, 2026 on SET.
  • CPL's all time high close is THB 5.30, set on Jun 20, 2022; its all time low close is THB 0.3370 on Oct 13, 2008.
  • CPL's 52 week range is THB 0.5900 to THB 0.9400.
  • CPL returned -23.9% over the year to Sep 28, 2026 and -64.4% over five years.
  • Over ten years CPL returned -76%, -13.4% a year compounded.
  • CPL's deepest drawdown was -93.0% from Jan 4, 2000 to Oct 13, 2008.
  • DataCedar holds 6,627 daily sessions of CPL history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CPL price chart, 2000 to 2026

CPL adjusted close, Jan 4, 2000 to Sep 28, 2026THB 0.3731THB 0.8737THB 2.05THB 4.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CPL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.9%
3 months+4.5%
6 months+12.9%
Year to date+2.9%
1 year-23.9%
3 years-65.3%
5 years-64.4%
10 years-76.3%
Since Jan 4, 2000-85.4%
Compound annual growth, 26.7 years-6.9%

CPL records

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

All time high close
THB 5.30 on Jun 20, 2022
All time low close
THB 0.3370 on Oct 13, 2008
52 week high
THB 0.9400 on Sep 29, 2025
52 week low
THB 0.5900 on Mar 4, 2026
Deepest drawdown
-93.0% from Jan 4, 2000 to Oct 13, 2008, recovered Jun 15, 2022
Best single session
+31.2% on Aug 8, 2025
Worst single session
-90.4% on Jan 5, 2000
Volatility, 1 year annualised
53.8%
Sessions closing higher, 1 year
31%
Best calendar year
2009, +228%
Worst calendar year
2019, -70%

CPL 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.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.6800THB 0.8500THB 0.5900THB 0.7000+2.9%124.9M186
2025THB 1.13THB 1.23THB 0.6300THB 0.6800-40.9%90.6M242
2024THB 1.48THB 2.06THB 1.09THB 1.15-20.1%307.8M243
2023THB 2.20THB 3.62THB 1.33THB 1.44-33.9%444.9M243
2022THB 2.00THB 5.80THB 1.65THB 2.18+12.1%1.9B241
2021THB 1.18THB 2.59THB 1.02THB 1.95+65.5%115.9M241
2020THB 0.8887THB 1.61THB 0.5256THB 1.18+36.7%17.5M243
2019THB 2.84THB 3.18THB 0.7740THB 0.8601-69.7%17.1M244
2018THB 3.24THB 3.75THB 2.37THB 2.84-12.4%8M245
2017THB 2.88THB 4.64THB 2.72THB 3.24+12.5%47.2M242
2016THB 3.14THB 3.19THB 2.25THB 2.88-7.7%7.9M244
2015THB 2.53THB 3.79THB 2.53THB 3.12+24.5%38.1M244
2014THB 2.00THB 2.83THB 1.94THB 2.51+24.5%38.2M245
2013THB 1.68THB 2.16THB 1.66THB 2.01+20.2%35.1M245
2012THB 1.53THB 1.80THB 1.51THB 1.68+9.6%48M245
2011THB 1.88THB 2.31THB 1.39THB 1.53-24.8%45.6M244
2010THB 1.58THB 3.09THB 1.33THB 2.03+28.8%106.4M244
2009THB 0.4814THB 1.58THB 0.4180THB 1.58+227.8%18.3M245
2008THB 0.6205THB 0.6825THB 0.2359THB 0.4814-19.5%18.6M247
2007THB 0.6075THB 0.8199THB 0.5346THB 0.5983-1.5%8.9M246
2006THB 0.5877THB 0.7249THB 0.4698THB 0.6075+2.7%5.5M259
2005THB 0.9965THB 0.9965THB 0.5799THB 0.5917-37.1%22M245
2004THB 1.40THB 1.42THB 0.8273THB 0.9401-32.8%16.8M262
2003THB 1.11THB 1.89THB 1.03THB 1.40+26.3%71.5M261
2002THB 0.7161THB 1.20THB 0.7103THB 1.11+54.5%128.7M261
2001THB 0.4560THB 0.9354THB 0.3927THB 0.7161+57.1%64.1M261
2000THB 5.84THB 5.84THB 0.3800THB 0.4560n/a3.1M259

CPL monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.7000+1.4%
August 2026THB 0.6900+1.5%
July 2026THB 0.6800+3.0%
June 2026THB 0.6600-2.9%
May 2026THB 0.6800-2.9%
April 2026THB 0.7000+9.4%
March 2026THB 0.6400-8.6%
February 2026THB 0.7000+11.1%
January 2026THB 0.6300-7.4%
December 2025THB 0.6800-1.4%
November 2025THB 0.6900-5.5%
October 2025THB 0.7300-15.1%

About the CPL 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/CPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • CPL-R CPL Group Public Company Limited
  • CPN Central Pattana Public Company Limited
  • CPN-R Central Pattana Public Company Limited
  • CPNREIT CPN Retail Growth Leasehold REIT

Common questions

CPL share price history

Start with any symbol.

Start free