SET · CSR · stock
City Sports and Recreation Public Company Limited (CSR) stock price history
Every SET trading session of City Sports and Recreation Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
CSR adjusted close, 2000 to 2026
- THB 87.67
- All time high, 2025
- THB 83.50
- 52 week high, THB 58.28 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CSR key facts
- City Sports and Recreation Public Company Limited (CSR) closed at THB 79.75 on Sep 28, 2026 on SET.
- CSR's all time high close is THB 87.67, set on Feb 21, 2025; its all time low close is THB 5.17 on Apr 4, 2001.
- CSR's 52 week range is THB 58.28 to THB 83.50.
- CSR returned +10.2% over the year to Sep 28, 2026 and +45.8% over five years.
- Over ten years CSR returned +64%, +5.1% a year compounded.
- CSR's deepest drawdown was -41.5% from Jul 31, 2018 to May 12, 2022.
- DataCedar holds 6,627 daily sessions of CSR history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CSR price chart, 2000 to 2026
CSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.9% |
| 3 months | +10.0% |
| 6 months | +18.1% |
| Year to date | +16.9% |
| 1 year | +10.2% |
| 3 years | +22.6% |
| 5 years | +45.8% |
| 10 years | +63.9% |
| Since Jan 4, 2000 | +892.4% |
| Compound annual growth, 26.7 years | +9.0% |
CSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 87.67 on Feb 21, 2025
- All time low close
- THB 5.17 on Apr 4, 2001
- 52 week high
- THB 83.50 on Jun 25, 2026
- 52 week low
- THB 58.28 on Feb 10, 2026
- Deepest drawdown
- -41.5% from Jul 31, 2018 to May 12, 2022, recovered Feb 20, 2025
- Best single session
- +29.9% on Aug 20, 2012
- Worst single session
- -26.4% on May 10, 2000
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2000
- 9.9×
- Best calendar year
- 2002, +72%
- Worst calendar year
- 2025, -20%
CSR 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 68.23 | THB 83.50 | THB 58.28 | THB 79.75 | +16.9% | 240.9K | 186 |
| 2025 | THB 84.84 | THB 87.67 | THB 64.11 | THB 68.23 | -19.6% | 19.1K | 242 |
| 2024 | THB 64.57 | THB 84.84 | THB 58.11 | THB 84.84 | +31.4% | 25.7K | 243 |
| 2023 | THB 59.46 | THB 71.72 | THB 59.46 | THB 64.57 | +7.8% | 63.2K | 243 |
| 2022 | THB 56.03 | THB 67.17 | THB 44.25 | THB 59.91 | +6.9% | 69K | 241 |
| 2021 | THB 56.76 | THB 57.86 | THB 51.43 | THB 56.03 | -1.3% | 20.1K | 241 |
| 2020 | THB 68.85 | THB 70.50 | THB 52.13 | THB 56.76 | -17.6% | 65.1K | 243 |
| 2019 | THB 75.22 | THB 75.22 | THB 54.24 | THB 68.85 | -8.5% | 20.8K | 244 |
| 2018 | THB 54.24 | THB 87.30 | THB 50.13 | THB 75.22 | +38.7% | 28.2K | 245 |
| 2017 | THB 47.85 | THB 62.21 | THB 35.69 | THB 54.24 | +12.9% | 148.2K | 242 |
| 2016 | THB 47.06 | THB 51.04 | THB 44.74 | THB 48.05 | +0.5% | 83.7K | 244 |
| 2015 | THB 42.77 | THB 50.58 | THB 39.42 | THB 47.83 | +11.8% | 76.1K | 244 |
| 2014 | THB 38.17 | THB 44.44 | THB 34.96 | THB 42.77 | +12.1% | 112.5K | 245 |
| 2013 | THB 32.93 | THB 41.50 | THB 29.50 | THB 38.17 | +15.9% | 211.9K | 245 |
| 2012 | THB 29.12 | THB 46.65 | THB 24.49 | THB 32.93 | +13.1% | 273.6K | 245 |
| 2011 | THB 30.86 | THB 31.82 | THB 26.80 | THB 29.12 | -5.6% | 50K | 244 |
| 2010 | THB 31.79 | THB 32.93 | THB 29.04 | THB 30.86 | -2.9% | 206K | 244 |
| 2009 | THB 23.01 | THB 34.85 | THB 20.39 | THB 31.79 | +38.2% | 44.1K | 245 |
| 2008 | THB 25.10 | THB 37.86 | THB 22.33 | THB 23.01 | -8.3% | 206.9K | 247 |
| 2007 | THB 26.52 | THB 30.51 | THB 19.09 | THB 25.10 | -5.3% | 58.8K | 246 |
| 2006 | THB 22.32 | THB 31.29 | THB 21.43 | THB 26.52 | +18.8% | 51.6K | 259 |
| 2005 | THB 22.22 | THB 25.62 | THB 21.73 | THB 22.32 | +0.4% | 51.4K | 245 |
| 2004 | THB 17.59 | THB 23.80 | THB 16.89 | THB 22.22 | +26.3% | 281.7K | 262 |
| 2003 | THB 14.49 | THB 20.96 | THB 13.62 | THB 17.59 | +21.3% | 228.8K | 261 |
| 2002 | THB 8.45 | THB 19.76 | THB 8.45 | THB 14.49 | +71.6% | 219.1K | 261 |
| 2001 | THB 5.96 | THB 13.51 | THB 5.17 | THB 8.45 | +41.8% | 173K | 261 |
| 2000 | THB 8.04 | THB 8.04 | THB 4.85 | THB 5.96 | n/a | 51.5K | 259 |
CSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 79.75 | +11.9% |
| August 2026 | THB 71.25 | -0.7% |
| July 2026 | THB 71.75 | -1.7% |
| June 2026 | THB 73.00 | -1.4% |
| May 2026 | THB 74.00 | +8.1% |
| April 2026 | THB 68.48 | -1.4% |
| March 2026 | THB 69.45 | +3.6% |
| February 2026 | THB 67.02 | +9.5% |
| January 2026 | THB 61.19 | -10.3% |
| December 2025 | THB 68.23 | +2.2% |
| November 2025 | THB 66.78 | +0.4% |
| October 2025 | THB 66.53 | -4.2% |
About the CSR data
Daily bars. 6,627 sessions from Jan 4, 2000 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 18, 2026 forward, most recent session Sep 22, 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 Jan 4, 2000, 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/CSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CSC Crown Seal Public Company Limited
- CSC-R Crown Seal Public Company Limited
- CSP CSP Steel Center Public Company Limited
- CSP-R CSP Steel Center Public Company Limited
- CSR-R City Sports and Recreation Public Company Limited
- CSS Communication & System Solution Public Company Limited
- CSS-R Communication & System Solution Public Company Limited
- CTW Charoong Thai Wire and Cable Public Company Limited
Common questions
CSR share price history
