SET · CPR · stock
CPR Gomu Industrial Public Company Limited (CPR) stock price history
Every SET trading session of CPR Gomu Industrial Public Company Limited from Mar 17, 2005 to Nov 13, 2026: 5,223 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.
CPR adjusted close, 2005 to 2026
- THB 9.02
- All time high, 2022
- THB 3.26
- 52 week high, THB 2.28 low
- 5,223
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CPR key facts
- CPR Gomu Industrial Public Company Limited (CPR) closed at THB 2.46 on Nov 13, 2026 on SET.
- CPR's all time high close is THB 9.02, set on Jun 14, 2022; its all time low close is THB 0.2757 on Dec 12, 2008.
- CPR's 52 week range is THB 2.28 to THB 3.26.
- CPR returned -20.7% over the year to Nov 13, 2026 and -16.6% over five years.
- Over ten years CPR returned -6%, -0.6% a year compounded.
- CPR's deepest drawdown was -88.4% from May 9, 2005 to Dec 12, 2008.
- DataCedar holds 5,223 daily sessions of CPR history from Mar 17, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPR price chart, 2005 to 2026
CPR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -13.4% |
| 6 months | -8.2% |
| Year to date | -11.0% |
| 1 year | -20.7% |
| 3 years | -24.8% |
| 5 years | -16.6% |
| 10 years | -5.7% |
| Since Mar 17, 2005 | +94.4% |
| Compound annual growth, 21.7 years | +3.1% |
CPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.02 on Jun 14, 2022
- All time low close
- THB 0.2757 on Dec 12, 2008
- 52 week high
- THB 3.26 on Nov 17, 2025
- 52 week low
- THB 2.28 on Nov 4, 2026
- Deepest drawdown
- -88.4% from May 9, 2005 to Dec 12, 2008, recovered Mar 12, 2015
- Best single session
- +31.3% on Feb 22, 2008
- Worst single session
- -29.6% on Nov 19, 2008
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2015, +159%
- Worst calendar year
- 2008, -45%
CPR 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 Mar 17, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.74 | THB 3.12 | THB 2.28 | THB 2.46 | -11.0% | 22.3M | 213 |
| 2025 | THB 3.05 | THB 3.81 | THB 2.11 | THB 2.76 | -8.9% | 32.8M | 242 |
| 2024 | THB 3.24 | THB 4.17 | THB 1.84 | THB 3.04 | -3.5% | 97.5M | 242 |
| 2023 | THB 3.62 | THB 5.69 | THB 3.05 | THB 3.15 | -12.8% | 210.5M | 227 |
| 2022 | THB 3.00 | THB 9.25 | THB 2.61 | THB 3.61 | +21.0% | 1.5B | 241 |
| 2021 | THB 1.88 | THB 3.69 | THB 1.87 | THB 2.98 | +55.8% | 71.5M | 239 |
| 2020 | THB 2.32 | THB 2.54 | THB 1.38 | THB 1.91 | -17.0% | 45.2M | 228 |
| 2019 | THB 2.74 | THB 3.55 | THB 2.05 | THB 2.30 | -17.4% | 91.4M | 240 |
| 2018 | THB 2.61 | THB 3.58 | THB 2.28 | THB 2.79 | +6.8% | 303.8M | 237 |
| 2017 | THB 3.41 | THB 4.49 | THB 2.61 | THB 2.61 | -22.8% | 645.4M | 230 |
| 2016 | THB 3.60 | THB 4.06 | THB 2.16 | THB 3.39 | -6.5% | 1.2B | 243 |
| 2015 | THB 1.40 | THB 5.32 | THB 1.35 | THB 3.62 | +159.2% | 3.6B | 243 |
| 2014 | THB 1.08 | THB 1.70 | THB 1.04 | THB 1.40 | +6.8% | 92.7M | 245 |
| 2013 | THB 1.42 | THB 1.88 | THB 1.04 | THB 1.31 | -8.0% | 40.7M | 245 |
| 2012 | THB 0.9403 | THB 1.60 | THB 0.8827 | THB 1.42 | +51.3% | 44.9M | 245 |
| 2011 | THB 1.09 | THB 1.28 | THB 0.7053 | THB 0.9403 | -18.0% | 30.7M | 242 |
| 2010 | THB 0.4961 | THB 1.35 | THB 0.4709 | THB 1.15 | +131.2% | 215M | 244 |
| 2009 | THB 0.3649 | THB 0.8408 | THB 0.2757 | THB 0.4961 | +36.0% | 1.6M | 236 |
| 2008 | THB 0.6591 | THB 0.8680 | THB 0.2513 | THB 0.3649 | -45.0% | 21.4M | 247 |
| 2007 | THB 0.5170 | THB 0.8921 | THB 0.4215 | THB 0.6631 | +13.4% | 524.4M | 246 |
| 2006 | THB 0.9064 | THB 1.05 | THB 0.4693 | THB 0.5846 | -35.5% | 268.9M | 255 |
| 2005 | THB 0.9134 | THB 2.83 | THB 0.7658 | THB 0.9064 | n/a | 2.6B | 193 |
CPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.46 | 0.0% |
| October 2026 | THB 2.46 | -1.6% |
| September 2026 | THB 2.50 | -6.7% |
| August 2026 | THB 2.68 | +4.7% |
| July 2026 | THB 2.56 | 0.0% |
| June 2026 | THB 2.56 | -3.8% |
| May 2026 | THB 2.66 | -1.5% |
| April 2026 | THB 2.70 | +1.5% |
| March 2026 | THB 2.66 | -6.5% |
| February 2026 | THB 2.84 | +3.6% |
| January 2026 | THB 2.74 | -0.7% |
| December 2025 | THB 2.76 | -6.0% |
About the CPR data
Daily bars. 5,223 sessions from Mar 17, 2005 to Nov 13, 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 Nov 4, 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 Mar 17, 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/set%3ACPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- 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
- CPW Copperwired Public Company Limited
Common questions
CPR share price history
