SET · CSP · stock
CSP Steel Center Public Company Limited (CSP) stock price history
Every SET trading session of CSP Steel Center Public Company Limited from Dec 22, 2005 to Nov 13, 2026: 5,018 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.
CSP adjusted close, 2005 to 2026
- THB 4.61
- All time high, 2006
- THB 1.00
- 52 week high, THB 0.3600 low
- 5,018
- 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.
CSP key facts
- CSP Steel Center Public Company Limited (CSP) closed at THB 0.7400 on Nov 13, 2026 on SET.
- CSP's all time high close is THB 4.61, set on Oct 17, 2006; its all time low close is THB 0.3600 on Mar 4, 2026.
- CSP's 52 week range is THB 0.3600 to THB 1.00.
- CSP returned +48.0% over the year to Nov 13, 2026 and -71.5% over five years.
- Over ten years CSP returned -53%, -7.2% a year compounded.
- CSP's deepest drawdown was -92.2% from Oct 17, 2006 to Mar 4, 2026.
- DataCedar holds 5,018 daily sessions of CSP history from Dec 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CSP price chart, 2005 to 2026
CSP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +39.6% |
| 6 months | +51.0% |
| Year to date | +60.9% |
| 1 year | +48.0% |
| 3 years | -25.3% |
| 5 years | -71.5% |
| 10 years | -52.6% |
| Since Dec 22, 2005 | -44.0% |
| Compound annual growth, 20.9 years | -2.7% |
CSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.61 on Oct 17, 2006
- All time low close
- THB 0.3600 on Mar 4, 2026
- 52 week high
- THB 1.00 on Sep 1, 2026
- 52 week low
- THB 0.3600 on Mar 4, 2026
- Deepest drawdown
- -92.2% from Oct 17, 2006 to Mar 4, 2026, not yet recovered
- Best single session
- +47.9% on Mar 2, 2021
- Worst single session
- -29.9% on Nov 14, 2017
- Volatility, 1 year annualised
- 66.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +347%
- Worst calendar year
- 2015, -53%
CSP 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 Dec 22, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4600 | THB 1.00 | THB 0.3600 | THB 0.7400 | +60.9% | 151M | 213 |
| 2025 | THB 0.5900 | THB 0.6800 | THB 0.3800 | THB 0.4600 | -17.9% | 31.1M | 242 |
| 2024 | THB 0.9800 | THB 1.16 | THB 0.5400 | THB 0.5600 | -42.9% | 132M | 243 |
| 2023 | THB 1.39 | THB 1.62 | THB 0.9000 | THB 0.9800 | -28.5% | 33.7M | 240 |
| 2022 | THB 2.45 | THB 3.10 | THB 1.15 | THB 1.37 | -44.1% | 256.2M | 241 |
| 2021 | THB 0.5477 | THB 3.18 | THB 0.5297 | THB 2.45 | +347.1% | 740.8M | 239 |
| 2020 | THB 0.6464 | THB 0.7003 | THB 0.3771 | THB 0.5477 | -21.8% | 35.5M | 243 |
| 2019 | THB 0.9697 | THB 1.22 | THB 0.6285 | THB 0.7003 | -27.8% | 9.8M | 240 |
| 2018 | THB 1.51 | THB 1.63 | THB 0.9068 | THB 0.9697 | -34.9% | 26.5M | 245 |
| 2017 | THB 1.92 | THB 3.25 | THB 1.49 | THB 1.49 | -22.5% | 1B | 240 |
| 2016 | THB 1.44 | THB 2.04 | THB 1.33 | THB 1.92 | +31.0% | 145M | 244 |
| 2015 | THB 3.18 | THB 3.58 | THB 1.23 | THB 1.47 | -53.4% | 78.9M | 244 |
| 2014 | THB 1.83 | THB 4.18 | THB 1.64 | THB 3.15 | +72.4% | 354.5M | 231 |
| 2013 | THB 1.54 | THB 3.37 | THB 1.50 | THB 1.83 | +19.7% | 225.6M | 236 |
| 2012 | THB 1.46 | THB 1.61 | THB 1.40 | THB 1.53 | +5.9% | 14M | 235 |
| 2011 | THB 1.39 | THB 1.61 | THB 1.27 | THB 1.44 | +3.4% | 32.3M | 235 |
| 2010 | THB 1.45 | THB 1.71 | THB 1.25 | THB 1.39 | -2.8% | 207.2M | 244 |
| 2009 | THB 1.38 | THB 2.71 | THB 1.31 | THB 1.43 | +3.8% | 200.2M | 245 |
| 2008 | THB 1.02 | THB 2.52 | THB 0.9532 | THB 1.38 | +40.7% | 222.7M | 240 |
| 2007 | THB 1.34 | THB 1.49 | THB 0.9025 | THB 0.9814 | -30.7% | 737.5M | 246 |
| 2006 | THB 1.17 | THB 4.74 | THB 1.12 | THB 1.42 | +23.2% | 434.2M | 225 |
| 2005 | THB 1.65 | THB 1.69 | THB 1.12 | THB 1.15 | n/a | 154.7M | 7 |
CSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.7400 | -1.3% |
| October 2026 | THB 0.7500 | -5.1% |
| September 2026 | THB 0.7900 | -11.2% |
| August 2026 | THB 0.8900 | +102.3% |
| July 2026 | THB 0.4400 | +10.0% |
| June 2026 | THB 0.4000 | -18.4% |
| May 2026 | THB 0.4900 | 0.0% |
| April 2026 | THB 0.4900 | 0.0% |
| March 2026 | THB 0.4900 | +25.6% |
| February 2026 | THB 0.3900 | -2.5% |
| January 2026 | THB 0.4000 | -13.0% |
| December 2025 | THB 0.4600 | -6.1% |
About the CSP data
Daily bars. 5,018 sessions from Dec 22, 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 Dec 22, 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%3ACSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CRWD06 CrowdStrike Holdings, Inc.
- CRWD80 CrowdStrike Holdings, Inc.
- CSC Crown Seal Public Company Limited
- CSC-R Crown Seal Public Company Limited
- CSP-R CSP Steel Center Public Company Limited
- CSR City Sports and Recreation Public Company Limited
- CSR-R City Sports and Recreation Public Company Limited
- CSS Communication & System Solution Public Company Limited
Common questions
CSP share price history
