SET · CSS-R · stock
Communication & System Solution Public Company Limited (CSS-R) stock price history
Every SET trading session of Communication & System Solution Public Company Limited from Apr 25, 2019 to Sep 28, 2026: 1,806 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.
CSS-R adjusted close, 2019 to 2026
- THB 1.86
- All time high, 2022
- THB 1.08
- 52 week high, THB 0.7021 low
- 1,806
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CSS-R key facts
- Communication & System Solution Public Company Limited (CSS-R) closed at THB 0.9500 on Sep 28, 2026 on SET.
- CSS-R's all time high close is THB 1.86, set on Apr 1, 2022; its all time low close is THB 0.4602 on Mar 31, 2020.
- CSS-R's 52 week range is THB 0.7021 to THB 1.08.
- CSS-R returned +23.8% over the year to Sep 28, 2026 and -38.3% over five years.
- Since Apr 25, 2019 CSS-R returned -31%, -4.9% a year compounded.
- CSS-R's deepest drawdown was -67.6% from May 8, 2019 to Mar 31, 2020.
- DataCedar holds 1,806 daily sessions of CSS-R history from Apr 25, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CSS-R price chart, 2019 to 2026
CSS-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 | -8.6% |
| 3 months | +28.4% |
| 6 months | +31.8% |
| Year to date | +26.2% |
| 1 year | +23.8% |
| 3 years | -2.4% |
| 5 years | -38.3% |
| 10 years | n/a |
| Since Apr 25, 2019 | -31.0% |
| Compound annual growth, 7.4 years | -4.9% |
CSS-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.86 on Apr 1, 2022
- All time low close
- THB 0.4602 on Mar 31, 2020
- 52 week high
- THB 1.08 on Aug 25, 2026
- 52 week low
- THB 0.7021 on Mar 5, 2026
- Deepest drawdown
- -67.6% from May 8, 2019 to Mar 31, 2020, recovered Mar 17, 2021
- Best single session
- +44.0% on Aug 25, 2026
- Worst single session
- -17.3% on Mar 24, 2020
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2021, +38%
- Worst calendar year
- 2024, -24%
CSS-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. 2019 starts on Apr 25, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7529 | THB 1.08 | THB 0.7021 | THB 0.9500 | +26.2% | 3.8M | 186 |
| 2025 | THB 0.7445 | THB 0.7863 | THB 0.7041 | THB 0.7529 | +1.1% | 78.5K | 242 |
| 2024 | THB 0.9735 | THB 0.9909 | THB 0.7215 | THB 0.7445 | -23.5% | 1.8M | 243 |
| 2023 | THB 1.22 | THB 1.29 | THB 0.9735 | THB 0.9735 | -20.1% | 717.4K | 243 |
| 2022 | THB 1.53 | THB 1.91 | THB 1.18 | THB 1.22 | -20.4% | 220.6M | 241 |
| 2021 | THB 1.11 | THB 1.84 | THB 1.11 | THB 1.53 | +38.2% | 206.6M | 241 |
| 2020 | THB 1.03 | THB 1.22 | THB 0.4602 | THB 1.11 | +7.8% | 114M | 243 |
| 2019 | THB 1.38 | THB 1.42 | THB 0.7262 | THB 1.03 | n/a | 13.3M | 167 |
CSS-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9500 | -8.6% |
| August 2026 | THB 1.04 | +40.4% |
| July 2026 | THB 0.7400 | 0.0% |
| June 2026 | THB 0.7400 | 0.0% |
| May 2026 | THB 0.7400 | 0.0% |
| April 2026 | THB 0.7400 | +2.7% |
| March 2026 | THB 0.7208 | -1.3% |
| February 2026 | THB 0.7301 | +0.0% |
| January 2026 | THB 0.7300 | -3.0% |
| December 2025 | THB 0.7529 | 0.0% |
| November 2025 | THB 0.7529 | 0.0% |
| October 2025 | THB 0.7529 | -1.9% |
About the CSS-R data
Daily bars. 1,806 sessions from Apr 25, 2019 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 Apr 25, 2019, 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/CSS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- CTW Charoong Thai Wire and Cable Public Company Limited
- CTW-R Charoong Thai Wire and Cable Public Company Limited
- CWT Chai Watana Tannery Group Public Company Limited
- CWT-R Chai Watana Tannery Group Public Company Limited
Common questions
CSS-R share price history
