SET · CPNREIT · stock
CPN Retail Growth Leasehold REIT (CPNREIT) stock price history
Every SET trading session of CPN Retail Growth Leasehold REIT from Oct 3, 2005 to Sep 28, 2026: 5,140 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.
CPNREIT adjusted close, 2005 to 2026
- THB 22.74
- All time high, 2019
- THB 13.51
- 52 week high, THB 9.91 low
- 5,140
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CPNREIT key facts
- CPN Retail Growth Leasehold REIT (CPNREIT) closed at THB 13.00 on Sep 28, 2026 on SET.
- CPNREIT's all time high close is THB 22.74, set on Oct 15, 2019; its all time low close is THB 1.67 on Oct 29, 2008.
- CPNREIT's 52 week range is THB 9.91 to THB 13.51.
- CPNREIT returned +25.0% over the year to Sep 28, 2026 and -6.2% over five years.
- Over ten years CPNREIT returned +21%, +2.0% a year compounded.
- CPNREIT's deepest drawdown was -68.3% from Oct 15, 2019 to Oct 31, 2023.
- DataCedar holds 5,140 daily sessions of CPNREIT history from Oct 3, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPNREIT price chart, 2005 to 2026
CPNREIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +2.9% |
| 6 months | +17.0% |
| Year to date | +23.0% |
| 1 year | +25.0% |
| 3 years | +63.1% |
| 5 years | -6.2% |
| 10 years | +21.3% |
| Since Oct 3, 2005 | +419.8% |
| Compound annual growth, 21.0 years | +8.2% |
CPNREIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.74 on Oct 15, 2019
- All time low close
- THB 1.67 on Oct 29, 2008
- 52 week high
- THB 13.51 on Aug 11, 2026
- 52 week low
- THB 9.91 on Dec 2, 2025
- Deepest drawdown
- -68.3% from Oct 15, 2019 to Oct 31, 2023, not yet recovered
- Best single session
- +11.7% on Mar 10, 2021
- Worst single session
- -14.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2005
- 5.2×
- Best calendar year
- 2012, +59%
- Worst calendar year
- 2023, -37%
CPNREIT 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. 2005 starts on Oct 3, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.57 | THB 13.51 | THB 10.28 | THB 13.00 | +23.0% | 382.3M | 186 |
| 2025 | THB 10.49 | THB 11.13 | THB 9.09 | THB 10.57 | +0.7% | 417.8M | 242 |
| 2024 | THB 8.85 | THB 11.35 | THB 8.14 | THB 10.49 | +19.6% | 574.4M | 243 |
| 2023 | THB 14.02 | THB 15.31 | THB 7.14 | THB 8.77 | -37.5% | 633.1M | 243 |
| 2022 | THB 13.77 | THB 14.33 | THB 12.41 | THB 14.02 | +1.8% | 246.9M | 241 |
| 2021 | THB 12.71 | THB 16.15 | THB 12.11 | THB 13.77 | +8.3% | 447.8M | 241 |
| 2020 | THB 20.23 | THB 22.55 | THB 11.12 | THB 12.71 | -37.2% | 549.1M | 243 |
| 2019 | THB 14.95 | THB 22.74 | THB 14.66 | THB 20.23 | +35.3% | 453M | 244 |
| 2018 | THB 12.42 | THB 15.98 | THB 12.31 | THB 14.95 | +20.3% | 252M | 245 |
| 2017 | THB 10.40 | THB 12.70 | THB 9.26 | THB 12.42 | +20.7% | 298.8M | 242 |
| 2016 | THB 8.55 | THB 10.82 | THB 8.50 | THB 10.30 | +20.4% | 368.6M | 244 |
| 2015 | THB 7.50 | THB 8.80 | THB 7.50 | THB 8.55 | +13.3% | 294.1M | 244 |
| 2014 | THB 6.88 | THB 7.97 | THB 6.48 | THB 7.55 | +9.0% | 260.1M | 245 |
| 2013 | THB 7.50 | THB 8.13 | THB 6.00 | THB 6.92 | -7.7% | 310.9M | 245 |
| 2012 | THB 4.70 | THB 7.54 | THB 4.67 | THB 7.50 | +59.5% | 275M | 245 |
| 2011 | THB 4.05 | THB 4.86 | THB 3.91 | THB 4.70 | +16.2% | 329.8M | 244 |
| 2010 | THB 2.92 | THB 4.05 | THB 2.89 | THB 4.05 | +39.2% | 326.7M | 244 |
| 2009 | THB 2.19 | THB 2.91 | THB 1.90 | THB 2.91 | +32.6% | 285.5M | 245 |
| 2008 | THB 2.31 | THB 2.84 | THB 1.66 | THB 2.19 | -5.1% | 158.4M | 247 |
| 2007 | THB 2.35 | THB 2.60 | THB 2.12 | THB 2.31 | -1.5% | 129.3M | 246 |
| 2006 | THB 2.35 | THB 2.55 | THB 2.35 | THB 2.35 | -0.1% | 198.5K | 259 |
| 2005 | THB 2.50 | THB 2.50 | THB 2.33 | THB 2.35 | n/a | 37.5K | 62 |
CPNREIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.00 | -1.5% |
| August 2026 | THB 13.20 | +0.6% |
| July 2026 | THB 13.12 | +3.9% |
| June 2026 | THB 12.63 | +3.2% |
| May 2026 | THB 12.24 | +4.8% |
| April 2026 | THB 11.69 | +7.0% |
| March 2026 | THB 10.92 | -3.5% |
| February 2026 | THB 11.31 | +7.1% |
| January 2026 | THB 10.57 | 0.0% |
| December 2025 | THB 10.57 | +2.7% |
| November 2025 | THB 10.28 | -1.1% |
| October 2025 | THB 10.40 | -1.7% |
About the CPNREIT data
Daily bars. 5,140 sessions from Oct 3, 2005 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 28, 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 Oct 3, 2005, 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/CPNREIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPL CPL Group Public Company Limited
- CPL-R CPL Group Public Company Limited
- CPN Central Pattana Public Company Limited
- CPN-R Central Pattana Public Company Limited
- CPR CPR Gomu Industrial Public Company Limited
- CPR-R CPR Gomu Industrial Public Company Limited
- CPT CPT Drives and Power Public Company Limited
- CPT-R CPT Drives and Power Public Company Limited
Common questions
CPNREIT share price history
