SET · CRANE · stock

Chukai Public Company Limited (CRANE) stock price history

Every SET trading session of Chukai Public Company Limited from Feb 13, 2008 to Sep 28, 2026: 4,543 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 CRANE data, free keyYear by year table

CRANE adjusted close, 2008 to 2026

CRANEChukai Public Company Limited
THB 0.3200-25.6% over one year
2010201520202025
THB 6.92
All time high, 2013
THB 0.5000
52 week high, THB 0.2900 low
4,543
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

CRANE key facts

  • Chukai Public Company Limited (CRANE) closed at THB 0.3200 on Sep 28, 2026 on SET.
  • CRANE's all time high close is THB 6.92, set on Mar 29, 2013; its all time low close is THB 0.3100 on Nov 18, 2025.
  • CRANE's 52 week range is THB 0.2900 to THB 0.5000.
  • CRANE returned -25.6% over the year to Sep 28, 2026 and -78.2% over five years.
  • Over ten years CRANE returned -89%, -19.7% a year compounded.
  • CRANE's deepest drawdown was -95.5% from Mar 29, 2013 to Nov 18, 2025.
  • DataCedar holds 4,543 daily sessions of CRANE history from Feb 13, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CRANE price chart, 2008 to 2026

CRANE adjusted close, Feb 13, 2008 to Sep 28, 2026THB 0.3100THB 0.8414THB 2.28THB 6.202010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CRANE returns

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

PeriodReturn
1 month0.0%
3 months-17.9%
6 months-23.8%
Year to date-22.0%
1 year-25.6%
3 years-67.0%
5 years-78.2%
10 years-88.9%
Since Feb 13, 2008-79.3%
Compound annual growth, 18.6 years-8.1%

CRANE records

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

All time high close
THB 6.92 on Mar 29, 2013
All time low close
THB 0.3100 on Nov 18, 2025
52 week high
THB 0.5000 on Feb 18, 2026
52 week low
THB 0.2900 on Nov 17, 2025
Deepest drawdown
-95.5% from Mar 29, 2013 to Nov 18, 2025, not yet recovered
Best single session
+29.1% on Apr 26, 2019
Worst single session
-19.5% on Oct 14, 2008
Volatility, 1 year annualised
54.9%
Sessions closing higher, 1 year
26%
Best calendar year
2012, +60%
Worst calendar year
2024, -52%

CRANE 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. 2008 starts on Feb 13, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4200THB 0.5000THB 0.3000THB 0.3200-22.0%122.3M186
2025THB 0.4700THB 0.6200THB 0.2900THB 0.4100-16.3%293.4M242
2024THB 1.15THB 1.38THB 0.4200THB 0.4900-52.0%544.7M243
2023THB 1.77THB 2.02THB 0.9200THB 1.02-42.4%755.8M243
2022THB 1.47THB 1.96THB 1.05THB 1.77+22.1%2.9B241
2021THB 1.40THB 2.06THB 1.26THB 1.45+1.4%2.1B241
2020THB 1.80THB 3.08THB 1.12THB 1.43-21.0%2.1B243
2019THB 2.02THB 2.72THB 1.71THB 1.81-11.3%173M244
2018THB 3.58THB 3.86THB 1.95THB 2.04-42.4%88.9M245
2017THB 2.68THB 4.26THB 1.97THB 3.54+31.9%1.1B242
2016THB 2.34THB 4.89THB 1.96THB 2.68+14.8%934.5M244
2015THB 3.65THB 5.85THB 2.26THB 2.34-35.9%1.4B244
2014THB 3.17THB 5.29THB 2.62THB 3.65+14.5%334.9M245
2013THB 3.06THB 7.55THB 2.93THB 3.19+4.1%969.6M245
2012THB 1.89THB 3.16THB 1.88THB 3.06+60.0%261.1M245
2011THB 1.20THB 2.20THB 1.20THB 1.91+59.9%578.6M244
2010THB 0.7873THB 1.20THB 0.7873THB 1.20+51.9%153.1M244
2009THB 0.8195THB 0.9709THB 0.6324THB 0.7873-3.9%23.4M245
2008THB 1.71THB 1.74THB 0.5790THB 0.8195n/a12.3M217

CRANE monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.3200-3.0%
August 2026THB 0.3300-10.8%
July 2026THB 0.3700-5.1%
June 2026THB 0.39000.0%
May 2026THB 0.3900-7.1%
April 2026THB 0.4200+7.7%
March 2026THB 0.3900-13.3%
February 2026THB 0.4500+4.7%
January 2026THB 0.4300+4.9%
December 2025THB 0.4100+20.6%
November 2025THB 0.3400-5.6%
October 2025THB 0.3600-12.2%

About the CRANE data

Daily bars. 4,543 sessions from Feb 13, 2008 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 Feb 13, 2008, 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/CRANE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CPT CPT Drives and Power Public Company Limited
  • CPT-R CPT Drives and Power Public Company Limited
  • CPW Copperwired Public Company Limited
  • CPW-R Copperwired Public Company Limited
  • CRANE-R Chukai Public Company Limited
  • CRC Central Retail Corporation Public Company Limited
  • CRC-R Central Retail Corporation Public Company Limited
  • CRD Chiangmai Rimdoi Public Company Limited

Common questions

CRANE share price history

Start with any symbol.

Start free