SET · CPN · stock
Central Pattana Public Company Limited (CPN) stock price history
Every SET trading session of Central Pattana Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,365 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.
CPN adjusted close, 2000 to 2026
- THB 72.12
- All time high, 2018
- THB 69.75
- 52 week high, THB 47.20 low
- 6,365
- 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.
CPN key facts
- Central Pattana Public Company Limited (CPN) closed at THB 63.75 on Sep 28, 2026 on SET.
- CPN's all time high close is THB 72.12, set on Sep 18, 2018; its all time low close is THB 0.0002 on Mar 30, 2000.
- CPN's 52 week range is THB 47.20 to THB 69.75.
- CPN returned +17.7% over the year to Sep 28, 2026 and +36.5% over five years.
- Over ten years CPN returned +37%, +3.2% a year compounded.
- CPN's deepest drawdown was -79.2% from Jul 26, 2007 to Oct 27, 2008.
- DataCedar holds 6,365 daily sessions of CPN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPN price chart, 2000 to 2026
CPN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -4.5% |
| 6 months | +4.1% |
| Year to date | +19.8% |
| 1 year | +17.7% |
| 3 years | +12.2% |
| 5 years | +36.5% |
| 10 years | +36.9% |
| Since Jan 4, 2000 | +22,481,422% |
| Compound annual growth, 26.7 years | +58.6% |
CPN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 72.12 on Sep 18, 2018
- All time low close
- THB 0.0002 on Mar 30, 2000
- 52 week high
- THB 69.75 on Aug 4, 2026
- 52 week low
- THB 47.20 on Nov 14, 2025
- Deepest drawdown
- -79.2% from Jul 26, 2007 to Oct 27, 2008, recovered Jul 19, 2011
- Best single session
- +20,249% on Apr 5, 2001
- Worst single session
- -21.4% on May 14, 2001
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 224,815×
- Best calendar year
- 2001, +38,054%
- Worst calendar year
- 2008, -42%
CPN 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 53.94 | THB 69.75 | THB 52.01 | THB 63.75 | +19.8% | 1.4B | 186 |
| 2025 | THB 51.72 | THB 56.35 | THB 39.49 | THB 53.22 | +1.1% | 1.9B | 242 |
| 2024 | THB 61.29 | THB 63.49 | THB 48.49 | THB 52.64 | -16.3% | 1.4B | 243 |
| 2023 | THB 63.09 | THB 66.62 | THB 54.33 | THB 62.86 | +0.3% | 1.6B | 243 |
| 2022 | THB 48.45 | THB 64.41 | THB 44.09 | THB 62.65 | +27.0% | 2.3B | 241 |
| 2021 | THB 40.09 | THB 52.60 | THB 39.50 | THB 49.33 | +19.8% | 2.5B | 241 |
| 2020 | THB 52.85 | THB 54.97 | THB 28.23 | THB 41.16 | -22.1% | 2.5B | 243 |
| 2019 | THB 62.51 | THB 67.94 | THB 49.67 | THB 52.85 | -15.4% | 1.9B | 244 |
| 2018 | THB 70.90 | THB 72.96 | THB 57.07 | THB 62.51 | -10.8% | 1.5B | 245 |
| 2017 | THB 46.17 | THB 71.52 | THB 43.53 | THB 70.08 | +52.5% | 1.3B | 242 |
| 2016 | THB 36.98 | THB 50.01 | THB 34.38 | THB 45.96 | +22.3% | 1.7B | 244 |
| 2015 | THB 36.02 | THB 39.38 | THB 31.78 | THB 37.58 | +4.9% | 1.2B | 244 |
| 2014 | THB 31.11 | THB 39.57 | THB 28.19 | THB 35.83 | +12.3% | 1.2B | 245 |
| 2013 | THB 31.50 | THB 46.08 | THB 27.61 | THB 31.89 | +1.3% | 1.7B | 245 |
| 2012 | THB 14.43 | THB 31.98 | THB 14.34 | THB 31.49 | +118.2% | 1.4B | 245 |
| 2011 | THB 10.23 | THB 15.48 | THB 9.57 | THB 14.43 | +42.3% | 1.3B | 244 |
| 2010 | THB 7.48 | THB 12.32 | THB 6.49 | THB 10.14 | +35.6% | 1.4B | 244 |
| 2009 | THB 5.15 | THB 9.31 | THB 4.18 | THB 7.48 | +45.2% | 1.1B | 245 |
| 2008 | THB 8.90 | THB 10.77 | THB 2.63 | THB 5.15 | -42.1% | 963.5M | 247 |
| 2007 | THB 7.39 | THB 13.17 | THB 6.51 | THB 8.90 | +11.9% | 532.3M | 246 |
| 2006 | THB 4.90 | THB 9.33 | THB 4.76 | THB 7.95 | +60.1% | 758M | 259 |
| 2005 | THB 2.80 | THB 5.00 | THB 2.50 | THB 4.97 | +77.2% | 672.5M | 245 |
| 2004 | THB 2.80 | THB 3.20 | THB 2.59 | THB 2.80 | -0.0% | 86.7M | 262 |
| 2003 | THB 1.29 | THB 3.01 | THB 1.08 | THB 2.80 | +117.2% | 1.2B | 261 |
| 2002 | THB 0.0680 | THB 1.51 | THB 0.0658 | THB 1.29 | +1,797% | 979.4M | 261 |
| 2001 | THB 0.0352 | THB 0.0771 | THB 0.0306 | THB 0.0680 | +38,054% | 157.7M | 193 |
| 2000 | THB 0.0003 | THB 0.0003 | THB 0.0002 | THB 0.0002 | n/a | 38.2M | 65 |
CPN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 63.75 | -5.2% |
| August 2026 | THB 67.25 | -2.5% |
| July 2026 | THB 69.00 | +3.0% |
| June 2026 | THB 67.00 | +3.9% |
| May 2026 | THB 64.50 | +4.0% |
| April 2026 | THB 62.00 | -0.4% |
| March 2026 | THB 62.25 | -7.7% |
| February 2026 | THB 67.43 | +21.2% |
| January 2026 | THB 55.63 | +4.5% |
| December 2025 | THB 53.22 | +3.3% |
| November 2025 | THB 51.53 | -0.5% |
| October 2025 | THB 51.77 | -4.0% |
About the CPN data
Daily bars. 6,365 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/CPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- CPN-R Central Pattana Public Company Limited
- CPNREIT CPN Retail Growth Leasehold REIT
- CPR CPR Gomu Industrial Public Company Limited
- CPR-R CPR Gomu Industrial Public Company Limited
Common questions
CPN share price history
