SET · KOOL · stock
CL Venture Public Company Limited (KOOL) stock price history
Every SET trading session of CL Venture Public Company Limited from Sep 23, 2015 to Sep 28, 2026: 2,682 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.
KOOL adjusted close, 2015 to 2026
- THB 4.63
- All time high, 2017
- THB 0.3100
- 52 week high, THB 0.2392 low
- 2,682
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KOOL key facts
- CL Venture Public Company Limited (KOOL) closed at THB 0.2800 on Sep 28, 2026 on SET.
- KOOL's all time high close is THB 4.63, set on Feb 6, 2017; its all time low close is THB 0.2009 on Apr 11, 2025.
- KOOL's 52 week range is THB 0.2392 to THB 0.3100.
- KOOL returned +4.5% over the year to Sep 28, 2026 and -61.8% over five years.
- Over ten years KOOL returned -90%, -20.6% a year compounded.
- KOOL's deepest drawdown was -95.7% from Feb 6, 2017 to Apr 11, 2025.
- DataCedar holds 2,682 daily sessions of KOOL history from Sep 23, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOOL price chart, 2015 to 2026
KOOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -3.4% |
| 6 months | 0.0% |
| Year to date | +0.9% |
| 1 year | +4.5% |
| 3 years | -29.3% |
| 5 years | -61.8% |
| 10 years | -90.1% |
| Since Sep 23, 2015 | -80.4% |
| Compound annual growth, 11.0 years | -13.8% |
KOOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.63 on Feb 6, 2017
- All time low close
- THB 0.2009 on Apr 11, 2025
- 52 week high
- THB 0.3100 on Apr 9, 2026
- 52 week low
- THB 0.2392 on Nov 14, 2025
- Deepest drawdown
- -95.7% from Feb 6, 2017 to Apr 11, 2025, not yet recovered
- Best single session
- +25.8% on Jul 25, 2016
- Worst single session
- -19.8% on May 15, 2017
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2016, +348%
- Worst calendar year
- 2017, -58%
KOOL 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. 2015 starts on Sep 23, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2775 | THB 0.3100 | THB 0.2584 | THB 0.2800 | +0.9% | 172.2M | 186 |
| 2025 | THB 0.2727 | THB 0.3541 | THB 0.1914 | THB 0.2775 | -1.5% | 662.5M | 242 |
| 2024 | THB 0.3435 | THB 0.4363 | THB 0.2545 | THB 0.2818 | -17.9% | 699.7M | 243 |
| 2023 | THB 0.4311 | THB 0.5174 | THB 0.3170 | THB 0.3435 | -18.7% | 919.7M | 243 |
| 2022 | THB 0.6853 | THB 0.7059 | THB 0.4053 | THB 0.4225 | -38.3% | 3.9B | 241 |
| 2021 | THB 0.4464 | THB 0.9252 | THB 0.4141 | THB 0.6853 | +49.9% | 8.4B | 241 |
| 2020 | THB 0.4786 | THB 0.6615 | THB 0.2366 | THB 0.4571 | -4.5% | 1.3B | 243 |
| 2019 | THB 0.6615 | THB 0.9035 | THB 0.4302 | THB 0.4786 | -21.2% | 1.2B | 244 |
| 2018 | THB 1.22 | THB 1.51 | THB 0.6023 | THB 0.6077 | -50.0% | 1.3B | 245 |
| 2017 | THB 2.98 | THB 4.68 | THB 1.06 | THB 1.22 | -58.5% | 4.3B | 242 |
| 2016 | THB 0.6220 | THB 3.73 | THB 0.5540 | THB 2.93 | +348.0% | 3.7B | 244 |
| 2015 | THB 1.85 | THB 1.92 | THB 0.5279 | THB 0.6534 | n/a | 3.2B | 68 |
KOOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2800 | 0.0% |
| August 2026 | THB 0.2800 | -3.4% |
| July 2026 | THB 0.2900 | -3.3% |
| June 2026 | THB 0.3000 | +3.4% |
| May 2026 | THB 0.2900 | +3.6% |
| April 2026 | THB 0.2800 | 0.0% |
| March 2026 | THB 0.2800 | -2.5% |
| February 2026 | THB 0.2871 | +3.4% |
| January 2026 | THB 0.2775 | 0.0% |
| December 2025 | THB 0.2775 | +3.6% |
| November 2025 | THB 0.2679 | 0.0% |
| October 2025 | THB 0.2679 | 0.0% |
About the KOOL data
Daily bars. 2,682 sessions from Sep 23, 2015 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 Sep 23, 2015, 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/KOOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KKP-R Kiatnakin Phatra Bank Public Company Limited
- KLINIQ The Klinique Medical Clinic Public Company Limited
- KO80 The Coca-Cola Company
- KONAMI24 Konami Group Corporation
- KOOL-R CL Venture Public Company Limited
- KPNREIT KPN Freehold and Leasehold Real Estate Investment Trust
- KSL Khon Kaen Sugar Industry Public Company Limited
- KSL-R Khon Kaen Sugar Industry Public Company Limited
Common questions
KOOL share price history
