SET · CSR-R · stock

City Sports and Recreation Public Company Limited (CSR-R) stock price history

Every SET trading session of City Sports and Recreation Public Company Limited from Dec 26, 2007 to Sep 28, 2026: 2,784 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.

Get CSR-R data, free keyYear by year table

CSR-R adjusted close, 2007 to 2026

CSR-RCity Sports and Recreation Public
THB 69.69-9.1% over one year
2010201520202025
THB 76.70
All time high, 2025
THB 76.70
52 week high, THB 67.48 low
2,784
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CSR-R key facts

  • City Sports and Recreation Public Company Limited (CSR-R) closed at THB 69.69 on Sep 28, 2026 on SET.
  • CSR-R's all time high close is THB 76.70, set on May 7, 2025; its all time low close is THB 26.29 on Mar 5, 2009.
  • CSR-R's 52 week range is THB 67.48 to THB 76.70.
  • CSR-R returned -9.1% over the year to Sep 28, 2026 and -2.7% over five years.
  • Over ten years CSR-R returned +95%, +6.9% a year compounded.
  • CSR-R's deepest drawdown was -32.7% from Jun 9, 2008 to Mar 5, 2009.
  • DataCedar holds 2,784 daily sessions of CSR-R history from Dec 26, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

CSR-R price chart, 2007 to 2026

CSR-R adjusted close, Dec 26, 2007 to Sep 28, 2026THB 27.41THB 43.84THB 60.27THB 76.702010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CSR-R 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 months0.0%
6 months+3.0%
Year to date-9.1%
1 year-9.1%
3 years-5.0%
5 years-2.7%
10 years+95.0%
Since Dec 26, 2007+115.3%
Compound annual growth, 18.8 years+4.2%

CSR-R records

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

All time high close
THB 76.70 on May 7, 2025
All time low close
THB 26.29 on Mar 5, 2009
52 week high
THB 76.70 on Sep 29, 2025
52 week low
THB 67.48 on Mar 5, 2026
Deepest drawdown
-32.7% from Jun 9, 2008 to Mar 5, 2009, recovered May 20, 2020
Best single session
+98.7% on May 20, 2020
Worst single session
-14.3% on Mar 3, 2009
Volatility, 1 year annualised
12.5%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
2.2×
Best calendar year
2020, +99%
Worst calendar year
2008, -8%

CSR-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. 2007 starts on Dec 26, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 76.70THB 76.70THB 67.48THB 69.69-9.1%10186
2025THB 74.84THB 76.70THB 74.84THB 76.70+2.5%0242
2024THB 73.36THB 74.84THB 73.36THB 74.84+2.0%0243
2023THB 72.33THB 73.36THB 72.33THB 73.36+1.4%0243
2022THB 71.64THB 72.33THB 71.64THB 72.33+1.0%0241
2021THB 71.01THB 71.64THB 71.01THB 71.64+0.9%0241
2020THB 71.01THB 71.01THB 71.01THB 71.01+98.7%4149
2013THB 35.73THB 35.73THB 35.73THB 35.730.0%011
2012THB 34.47THB 35.73THB 34.47THB 35.73+3.7%0245
2011THB 32.91THB 34.47THB 32.91THB 34.47+4.7%0244
2010THB 31.34THB 32.91THB 31.34THB 32.91+5.0%0244
2009THB 29.67THB 33.05THB 26.29THB 31.34+5.6%28.8K245
2008THB 32.37THB 39.06THB 29.15THB 29.67-8.3%204.3K247
2007THB 32.37THB 32.37THB 32.37THB 32.37n/a5003

CSR-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 69.690.0%
August 2026THB 69.690.0%
July 2026THB 69.690.0%
June 2026THB 69.690.0%
May 2026THB 69.69+3.0%
April 2026THB 67.660.0%
March 2026THB 67.66-0.4%
February 2026THB 67.960.0%
January 2026THB 67.96-11.4%
December 2025THB 76.700.0%
November 2025THB 76.700.0%
October 2025THB 76.700.0%

About the CSR-R data

Daily bars. 2,784 sessions from Dec 26, 2007 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 Dec 26, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CSC-R Crown Seal Public Company Limited
  • CSP CSP Steel Center Public Company Limited
  • CSP-R CSP Steel Center Public Company Limited
  • CSR 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
  • CTW-R Charoong Thai Wire and Cable Public Company Limited

Common questions

CSR-R share price history

Start with any symbol.

Start free