SET · CPN-R · stock

Central Pattana Public Company Limited (CPN-R) stock price history

Every SET trading session of Central Pattana Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,546 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 CPN-R data, free keyYear by year table

CPN-R adjusted close, 2007 to 2026

CPN-RCentral Pattana Public Company Limited
THB 63.75+17.4% over one year
2010201520202025
THB 71.02
All time high, 2018
THB 67.25
52 week high, THB 51.83 low
3,546
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CPN-R key facts

  • Central Pattana Public Company Limited (CPN-R) closed at THB 63.75 on Sep 29, 2026 on SET.
  • CPN-R's all time high close is THB 71.02, set on Sep 19, 2018; its all time low close is THB 6.02 on Oct 27, 2008.
  • CPN-R's 52 week range is THB 51.83 to THB 67.25.
  • CPN-R returned +17.4% over the year to Sep 29, 2026 and +35.6% over five years.
  • Over ten years CPN-R returned +254%, +13.5% a year compounded.
  • CPN-R's deepest drawdown was -74.3% from Feb 19, 2008 to Oct 27, 2008.
  • DataCedar holds 3,546 daily sessions of CPN-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.

CPN-R price chart, 2007 to 2026

CPN-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 6.45THB 27.70THB 48.94THB 70.182010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CPN-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+0.1%
3 months+0.1%
6 months+0.1%
Year to date+21.9%
1 year+17.4%
3 years+7.8%
5 years+35.6%
10 years+253.6%
Since Dec 28, 2007+223.9%
Compound annual growth, 18.8 years+6.5%

CPN-R records

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

All time high close
THB 71.02 on Sep 19, 2018
All time low close
THB 6.02 on Oct 27, 2008
52 week high
THB 67.25 on Mar 9, 2026
52 week low
THB 51.83 on Oct 15, 2025
Deepest drawdown
-74.3% from Feb 19, 2008 to Oct 27, 2008, recovered Apr 4, 2017
Best single session
+159.1% on Apr 4, 2017
Worst single session
-21.7% on Mar 18, 2020
Volatility, 1 year annualised
19.2%
Sessions closing higher, 1 year
5%
Growth of 1 since 2007
3.2×
Best calendar year
2017, +278%
Worst calendar year
2008, -46%

CPN-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 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 52.31THB 67.25THB 52.31THB 63.75+21.9%999187
2025THB 53.12THB 54.48THB 44.60THB 52.31-1.5%1.7K242
2024THB 59.14THB 60.81THB 52.95THB 53.12-10.2%325243
2023THB 61.90THB 64.56THB 56.90THB 59.14-4.5%1.5K243
2022THB 48.75THB 62.57THB 44.82THB 61.90+27.0%5.6K241
2021THB 43.38THB 52.25THB 40.23THB 48.75+13.6%7.8K241
2020THB 52.06THB 53.76THB 28.26THB 42.91-17.6%9.7K243
2019THB 61.74THB 67.81THB 50.36THB 52.06-15.7%7.6K244
2018THB 68.12THB 71.62THB 57.34THB 61.74-9.4%6.9K245
2017THB 46.72THB 70.18THB 46.72THB 68.12+277.9%2.8K180
2013THB 18.03THB 18.03THB 18.03THB 18.030.0%011
2012THB 17.88THB 18.03THB 17.88THB 18.03+0.9%0245
2011THB 17.77THB 17.88THB 17.77THB 17.88+0.6%0244
2010THB 17.54THB 17.77THB 17.54THB 17.77+1.3%0244
2009THB 10.53THB 17.86THB 9.19THB 17.54+66.5%181.2M245
2008THB 19.68THB 23.82THB 5.78THB 10.53-46.5%546.8M247
2007THB 19.52THB 19.68THB 19.45THB 19.68n/a859.6K1

CPN-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 63.75+0.1%
August 2026THB 63.690.0%
July 2026THB 63.690.0%
June 2026THB 63.690.0%
May 2026THB 63.690.0%
April 2026THB 63.690.0%
March 2026THB 63.69-1.8%
February 2026THB 64.85+24.0%
January 2026THB 52.310.0%
December 2025THB 52.310.0%
November 2025THB 52.310.0%
October 2025THB 52.31-3.6%

About the CPN-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 29, 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 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/CPN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CPI-R Chumporn Palm Oil Industry Public Company Limited
  • CPL CPL Group Public Company Limited
  • CPL-R CPL Group Public Company Limited
  • CPN 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
  • CPT CPT Drives and Power Public Company Limited

Common questions

CPN-R share price history

Start with any symbol.

Start free