SET · KOOL-R · stock

CL Venture Public Company Limited (KOOL-R) stock price history

Every SET trading session of CL Venture Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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.

Get KOOL-R data, free keyYear by year table

KOOL-R adjusted close, 2017 to 2026

KOOL-RCL Venture Public Company Limited
THB 0.2800+4.5% over one year
20182020202220242026
THB 3.57
All time high, 2017
THB 0.2966
52 week high, THB 0.2584 low
2,309
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

KOOL-R key facts

  • CL Venture Public Company Limited (KOOL-R) closed at THB 0.2800 on Sep 28, 2026 on SET.
  • KOOL-R's all time high close is THB 3.57, set on Apr 3, 2017; its all time low close is THB 0.2177 on Jan 24, 2025.
  • KOOL-R's 52 week range is THB 0.2584 to THB 0.2966.
  • KOOL-R returned +4.5% over the year to Sep 28, 2026 and -60.7% over five years.
  • Since Apr 3, 2017 KOOL-R returned -92%, -23.5% a year compounded.
  • KOOL-R's deepest drawdown was -93.9% from Apr 3, 2017 to Jan 24, 2025.
  • DataCedar holds 2,309 daily sessions of KOOL-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KOOL-R price chart, 2017 to 2026

KOOL-R adjusted close, Apr 3, 2017 to Sep 28, 2026THB 0.2177THB 0.5533THB 1.41THB 3.5720182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KOOL-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 months0.0%
Year to date+8.4%
1 year+4.5%
3 years-27.8%
5 years-60.7%
10 yearsn/a
Since Apr 3, 2017-92.2%
Compound annual growth, 9.5 years-23.5%

KOOL-R records

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

All time high close
THB 3.57 on Apr 3, 2017
All time low close
THB 0.2177 on Jan 24, 2025
52 week high
THB 0.2966 on Feb 20, 2026
52 week low
THB 0.2584 on Oct 8, 2025
Deepest drawdown
-93.9% from Apr 3, 2017 to Jan 24, 2025, not yet recovered
Best single session
+28.2% on May 21, 2021
Worst single session
-38.8% on Mar 17, 2020
Volatility, 1 year annualised
13.6%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +48%
Worst calendar year
2019, -37%

KOOL-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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2584THB 0.2966THB 0.2584THB 0.2800+8.4%353.2K186
2025THB 0.2769THB 0.3253THB 0.2177THB 0.2584-6.7%309.9K242
2024THB 0.3879THB 0.3992THB 0.2721THB 0.2769-28.6%1.8M243
2023THB 0.4322THB 0.5186THB 0.3878THB 0.3879-10.3%8.6M243
2022THB 0.6746THB 0.7018THB 0.4149THB 0.4322-35.9%171.2M241
2021THB 0.4567THB 0.9199THB 0.4567THB 0.6746+47.7%377.4M241
2020THB 0.5929THB 0.6463THB 0.2404THB 0.4567-23.0%19.3M243
2019THB 0.9383THB 0.9383THB 0.5929THB 0.5929-36.8%7.6M244
2018THB 1.23THB 1.50THB 0.7211THB 0.9383-23.6%10.3M245
2017THB 3.57THB 3.60THB 1.06THB 1.23n/a42M181

KOOL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.28000.0%
August 2026THB 0.28000.0%
July 2026THB 0.28000.0%
June 2026THB 0.28000.0%
May 2026THB 0.28000.0%
April 2026THB 0.28000.0%
March 2026THB 0.2800-5.6%
February 2026THB 0.2966+6.9%
January 2026THB 0.2775+7.4%
December 2025THB 0.25840.0%
November 2025THB 0.25840.0%
October 2025THB 0.2584-3.6%

About the KOOL-R data

Daily bars. 2,309 sessions from Apr 3, 2017 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 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KLINIQ The Klinique Medical Clinic Public Company Limited
  • KO80 The Coca-Cola Company
  • KONAMI24 Konami Group Corporation
  • KOOL 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
  • KTB Krung Thai Bank Public Company Limited

Common questions

KOOL-R share price history

Start with any symbol.

Start free