SET · CRANE-R · stock
Chukai Public Company Limited (CRANE-R) stock price history
Every SET trading session of Chukai Public Company Limited from Feb 13, 2008 to Sep 28, 2026: 3,515 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.
CRANE-R adjusted close, 2008 to 2026
- THB 4.25
- All time high, 2017
- THB 0.5000
- 52 week high, THB 0.3100 low
- 3,515
- 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-R key facts
- Chukai Public Company Limited (CRANE-R) closed at THB 0.3200 on Sep 28, 2026 on SET.
- CRANE-R's all time high close is THB 4.25, set on Sep 12, 2017; its all time low close is THB 0.3109 on Sep 3, 2026.
- CRANE-R's 52 week range is THB 0.3100 to THB 0.5000.
- CRANE-R returned -20.0% over the year to Sep 28, 2026 and -79.2% over five years.
- Over ten years CRANE-R returned -74%, -12.6% a year compounded.
- CRANE-R's deepest drawdown was -92.7% from Sep 12, 2017 to Sep 3, 2026.
- DataCedar holds 3,515 daily sessions of CRANE-R 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-R price chart, 2008 to 2026
CRANE-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.9% |
| 3 months | -17.9% |
| 6 months | -17.9% |
| Year to date | -13.7% |
| 1 year | -20.0% |
| 3 years | -71.9% |
| 5 years | -79.2% |
| 10 years | -74.0% |
| Since Feb 13, 2008 | -85.5% |
| Compound annual growth, 18.6 years | -9.8% |
CRANE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.25 on Sep 12, 2017
- All time low close
- THB 0.3109 on Sep 3, 2026
- 52 week high
- THB 0.5000 on Feb 24, 2026
- 52 week low
- THB 0.3100 on Sep 3, 2026
- Deepest drawdown
- -92.7% from Sep 12, 2017 to Sep 3, 2026, not yet recovered
- Best single session
- +104.8% on Apr 3, 2017
- Worst single session
- -58.9% on Jan 28, 2025
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2017, +189%
- Worst calendar year
- 2025, -67%
CRANE-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. 2008 starts on Feb 13, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3710 | THB 0.5000 | THB 0.3100 | THB 0.3200 | -13.7% | 299.7K | 186 |
| 2025 | THB 1.14 | THB 1.14 | THB 0.3500 | THB 0.3710 | -67.5% | 1.1M | 242 |
| 2024 | THB 1.14 | THB 1.14 | THB 1.14 | THB 1.14 | 0.0% | 0 | 243 |
| 2023 | THB 1.75 | THB 1.91 | THB 1.10 | THB 1.14 | -34.8% | 39M | 243 |
| 2022 | THB 1.43 | THB 1.95 | THB 1.06 | THB 1.75 | +22.2% | 140.7M | 241 |
| 2021 | THB 1.37 | THB 2.04 | THB 1.27 | THB 1.43 | +4.6% | 107.8M | 241 |
| 2020 | THB 1.91 | THB 3.06 | THB 1.24 | THB 1.37 | -28.4% | 81.7M | 243 |
| 2019 | THB 2.84 | THB 2.84 | THB 1.90 | THB 1.91 | -32.7% | 1.9M | 244 |
| 2018 | THB 3.65 | THB 3.84 | THB 2.28 | THB 2.84 | -20.2% | 1.8M | 245 |
| 2017 | THB 2.52 | THB 4.26 | THB 1.98 | THB 3.56 | +189.4% | 25.5M | 181 |
| 2013 | THB 1.23 | THB 1.23 | THB 1.23 | THB 1.23 | 0.0% | 0 | 11 |
| 2012 | THB 1.08 | THB 1.23 | THB 1.08 | THB 1.23 | +13.6% | 0 | 245 |
| 2011 | THB 1.04 | THB 1.08 | THB 1.04 | THB 1.08 | +4.2% | 0 | 244 |
| 2010 | THB 1.04 | THB 1.04 | THB 1.04 | THB 1.04 | 0.0% | 0 | 244 |
| 2009 | THB 1.06 | THB 1.38 | THB 0.8961 | THB 1.04 | -1.9% | 29.7M | 245 |
| 2008 | THB 2.44 | THB 2.47 | THB 0.7739 | THB 1.06 | n/a | 1B | 217 |
CRANE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3200 | -17.9% |
| August 2026 | THB 0.3900 | 0.0% |
| July 2026 | THB 0.3900 | 0.0% |
| June 2026 | THB 0.3900 | 0.0% |
| May 2026 | THB 0.3900 | 0.0% |
| April 2026 | THB 0.3900 | 0.0% |
| March 2026 | THB 0.3900 | -15.2% |
| February 2026 | THB 0.4600 | +13.7% |
| January 2026 | THB 0.4044 | +9.0% |
| December 2025 | THB 0.3710 | 0.0% |
| November 2025 | THB 0.3710 | 0.0% |
| October 2025 | THB 0.3710 | -7.3% |
About the CRANE-R data
Daily bars. 3,515 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 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 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPT-R CPT Drives and Power Public Company Limited
- CPW Copperwired Public Company Limited
- CPW-R Copperwired Public Company Limited
- CRANE 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
- CRD-R Chiangmai Rimdoi Public Company Limited
Common questions
CRANE-R share price history
