SET · CPW · stock
Copperwired Public Company Limited (CPW) stock price history
Every SET trading session of Copperwired Public Company Limited from Oct 18, 2019 to Sep 28, 2026: 1,688 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.
CPW adjusted close, 2019 to 2026
- THB 5.59
- All time high, 2022
- THB 2.72
- 52 week high, THB 1.69 low
- 1,688
- 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.
CPW key facts
- Copperwired Public Company Limited (CPW) closed at THB 2.30 on Sep 28, 2026 on SET.
- CPW's all time high close is THB 5.59, set on Jan 13, 2022; its all time low close is THB 0.6469 on Mar 24, 2020.
- CPW's 52 week range is THB 1.69 to THB 2.72.
- CPW returned +14.4% over the year to Sep 28, 2026 and -22.6% over five years.
- Since Oct 18, 2019 CPW returned +33%, +4.2% a year compounded.
- CPW's deepest drawdown was -72.7% from Jan 14, 2022 to Apr 9, 2025.
- DataCedar holds 1,688 daily sessions of CPW history from Oct 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPW price chart, 2019 to 2026
CPW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -0.4% |
| 6 months | +11.9% |
| Year to date | +27.0% |
| 1 year | +14.4% |
| 3 years | +8.5% |
| 5 years | -22.6% |
| 10 years | n/a |
| Since Oct 18, 2019 | +32.9% |
| Compound annual growth, 6.9 years | +4.2% |
CPW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.59 on Jan 13, 2022
- All time low close
- THB 0.6469 on Mar 24, 2020
- 52 week high
- THB 2.72 on Aug 7, 2026
- 52 week low
- THB 1.69 on Feb 9, 2026
- Deepest drawdown
- -72.7% from Jan 14, 2022 to Apr 9, 2025, not yet recovered
- Best single session
- +29.1% on Nov 24, 2021
- Worst single session
- -20.7% on Feb 26, 2020
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +212%
- Worst calendar year
- 2023, -37%
CPW 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 Oct 18, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.81 | THB 2.72 | THB 1.69 | THB 2.30 | +27.0% | 68.7M | 186 |
| 2025 | THB 1.98 | THB 2.44 | THB 1.42 | THB 1.81 | -9.4% | 59.1M | 242 |
| 2024 | THB 2.03 | THB 2.60 | THB 1.71 | THB 2.00 | +5.1% | 152.1M | 243 |
| 2023 | THB 3.01 | THB 3.19 | THB 1.68 | THB 1.90 | -37.0% | 116.7M | 243 |
| 2022 | THB 4.54 | THB 5.71 | THB 2.59 | THB 3.02 | -34.0% | 530.5M | 241 |
| 2021 | THB 1.42 | THB 5.63 | THB 1.42 | THB 4.58 | +211.9% | 2.7B | 241 |
| 2020 | THB 1.24 | THB 1.96 | THB 0.6397 | THB 1.47 | +20.1% | 1.4B | 243 |
| 2019 | THB 1.84 | THB 1.87 | THB 0.9887 | THB 1.22 | n/a | 610.8M | 49 |
CPW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.30 | -8.0% |
| August 2026 | THB 2.50 | +1.5% |
| July 2026 | THB 2.46 | +6.7% |
| June 2026 | THB 2.31 | -0.8% |
| May 2026 | THB 2.33 | +12.1% |
| April 2026 | THB 2.08 | +0.9% |
| March 2026 | THB 2.06 | -2.1% |
| February 2026 | THB 2.10 | +8.4% |
| January 2026 | THB 1.94 | +7.0% |
| December 2025 | THB 1.81 | +0.5% |
| November 2025 | THB 1.80 | -8.7% |
| October 2025 | THB 1.97 | -2.7% |
About the CPW data
Daily bars. 1,688 sessions from Oct 18, 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 28, 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 Oct 18, 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/CPW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPR CPR Gomu Industrial Public Company Limited
- CPR-R CPR Gomu Industrial Public Company Limited
- CPT CPT Drives and Power Public Company Limited
- CPT-R CPT Drives and Power Public Company Limited
- CPW-R Copperwired Public Company Limited
- CRANE Chukai Public Company Limited
- CRANE-R Chukai Public Company Limited
- CRC Central Retail Corporation Public Company Limited
Common questions
CPW share price history
