SET · CHEWA-R · stock

Chewathai Public Company Limited (CHEWA-R) stock price history

Every SET trading session of Chewathai Public Company Limited from Apr 7, 2017 to Sep 28, 2026: 2,306 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 CHEWA-R data, free keyYear by year table

CHEWA-R adjusted close, 2017 to 2026

CHEWA-RChewathai Public Company Limited
THB 0.1600-50.0% over one year
20182020202220242026
THB 1.23
All time high, 2021
THB 0.4000
52 week high, THB 0.1400 low
2,306
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.

CHEWA-R key facts

  • Chewathai Public Company Limited (CHEWA-R) closed at THB 0.1600 on Sep 28, 2026 on SET.
  • CHEWA-R's all time high close is THB 1.23, set on Oct 27, 2021; its all time low close is THB 0.1400 on Sep 22, 2026.
  • CHEWA-R's 52 week range is THB 0.1400 to THB 0.4000.
  • CHEWA-R returned -50.0% over the year to Sep 28, 2026 and -84.1% over five years.
  • Since Apr 7, 2017 CHEWA-R returned -86%, -18.5% a year compounded.
  • CHEWA-R's deepest drawdown was -88.6% from Oct 27, 2021 to Sep 22, 2026.
  • DataCedar holds 2,306 daily sessions of CHEWA-R history from Apr 7, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CHEWA-R price chart, 2017 to 2026

CHEWA-R adjusted close, Apr 7, 2017 to Sep 28, 2026THB 0.1500THB 0.4906THB 0.8312THB 1.1720182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CHEWA-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.7%
3 months-17.9%
6 months-17.9%
Year to date-48.9%
1 year-50.0%
3 years-74.6%
5 years-84.1%
10 yearsn/a
Since Apr 7, 2017-85.6%
Compound annual growth, 9.5 years-18.5%

CHEWA-R records

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

All time high close
THB 1.23 on Oct 27, 2021
All time low close
THB 0.1400 on Sep 22, 2026
52 week high
THB 0.4000 on Sep 30, 2025
52 week low
THB 0.1400 on Sep 11, 2026
Deepest drawdown
-88.6% from Oct 27, 2021 to Sep 22, 2026, not yet recovered
Best single session
+25.0% on Sep 30, 2025
Worst single session
-41.3% on Nov 19, 2024
Volatility, 1 year annualised
63.7%
Sessions closing higher, 1 year
2%
Best calendar year
2021, +98%
Worst calendar year
2019, -54%

CHEWA-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 7, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3133THB 0.3133THB 0.1400THB 0.1600-48.9%41.2K186
2025THB 0.3400THB 0.4000THB 0.2500THB 0.3133-7.8%241.9K242
2024THB 0.6300THB 0.6300THB 0.3400THB 0.3400-46.0%143.5K243
2023THB 0.7117THB 0.7799THB 0.6300THB 0.6300-11.5%2.1M243
2022THB 0.9703THB 1.13THB 0.6922THB 0.7117-26.7%50.8M241
2021THB 0.4904THB 1.29THB 0.4904THB 0.9703+97.8%228.6M241
2020THB 0.4349THB 0.4997THB 0.3054THB 0.4904+12.8%1.7M243
2019THB 0.9485THB 1.04THB 0.4349THB 0.4349-54.1%3.6M244
2018THB 1.09THB 1.22THB 0.8356THB 0.9485-12.6%8.7M245
2017THB 1.11THB 1.19THB 0.9436THB 1.09n/a1.8M178

CHEWA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.1600+6.7%
August 2026THB 0.1500-23.1%
July 2026THB 0.19500.0%
June 2026THB 0.19500.0%
May 2026THB 0.19500.0%
April 2026THB 0.19500.0%
March 2026THB 0.19500.0%
February 2026THB 0.1950-7.1%
January 2026THB 0.2100-33.0%
December 2025THB 0.31330.0%
November 2025THB 0.31330.0%
October 2025THB 0.3133-21.7%

About the CHEWA-R data

Daily bars. 2,306 sessions from Apr 7, 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 7, 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/CHEWA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CHASE-R Chase Asia Public Company Limited
  • CHAYO Chayo Group Public Company Limited
  • CHAYO-R Chayo Group Public Company Limited
  • CHEWA Chewathai Public Company Limited
  • CHG Chularat Hospital Public Company Limited
  • CHG-R Chularat Hospital Public Company Limited
  • CHHONGQ19 China Hongqiao Group Limited
  • CHIC Chic Republic Public Company Limited

Common questions

CHEWA-R share price history

Start with any symbol.

Start free