SET · EASTW-R · stock
Eastern Water Resources Development and Management Public Company Limited (EASTW-R) stock price history
Every SET trading session of Eastern Water Resources Development and Management Public Company Limited from Jan 2, 2008 to Nov 13, 2026: 3,407 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.
EASTW-R adjusted close, 2008 to 2026
- THB 10.99
- All time high, 2019
- THB 5.15
- 52 week high, THB 1.88 low
- 3,407
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EASTW-R key facts
- Eastern Water Resources Development and Management Public Company Limited (EASTW-R) closed at THB 4.28 on Nov 13, 2026 on SET.
- EASTW-R's all time high close is THB 10.99, set on Jul 12, 2019; its all time low close is THB 1.17 on Dec 8, 2008.
- EASTW-R's 52 week range is THB 1.88 to THB 5.15.
- EASTW-R returned +61.5% over the year to Nov 13, 2026 and -52.4% over five years.
- Over ten years EASTW-R returned +58%, +4.7% a year compounded.
- EASTW-R's deepest drawdown was -85.5% from Jul 12, 2019 to Jul 1, 2025.
- DataCedar holds 3,407 daily sessions of EASTW-R history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EASTW-R price chart, 2008 to 2026
EASTW-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | +54.2% |
| 6 months | +54.2% |
| Year to date | +61.5% |
| 1 year | +61.5% |
| 3 years | +1.3% |
| 5 years | -52.4% |
| 10 years | +57.6% |
| Since Jan 2, 2008 | +104.8% |
| Compound annual growth, 18.9 years | +3.9% |
EASTW-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.99 on Jul 12, 2019
- All time low close
- THB 1.17 on Dec 8, 2008
- 52 week high
- THB 5.15 on Oct 1, 2026
- 52 week low
- THB 1.88 on Feb 4, 2026
- Deepest drawdown
- -85.5% from Jul 12, 2019 to Jul 1, 2025, not yet recovered
- Best single session
- +218.9% on Apr 4, 2017
- Worst single session
- -30.7% on Nov 19, 2024
- Volatility, 1 year annualised
- 79.2%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2008
- 2.0×
- Best calendar year
- 2017, +246%
- Worst calendar year
- 2022, -40%
EASTW-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. 2008 starts on Jan 2, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.65 | THB 5.15 | THB 1.88 | THB 4.28 | +61.5% | 4.6M | 213 |
| 2025 | THB 2.70 | THB 3.27 | THB 1.59 | THB 2.65 | -1.7% | 3.1M | 242 |
| 2024 | THB 4.22 | THB 4.28 | THB 2.70 | THB 2.70 | -36.2% | 2M | 243 |
| 2023 | THB 5.07 | THB 5.36 | THB 4.12 | THB 4.22 | -16.7% | 10.1M | 243 |
| 2022 | THB 8.43 | THB 8.57 | THB 4.65 | THB 5.07 | -39.8% | 45.8M | 241 |
| 2021 | THB 8.04 | THB 9.21 | THB 8.04 | THB 8.43 | +4.8% | 18M | 241 |
| 2020 | THB 9.04 | THB 9.95 | THB 6.97 | THB 8.04 | -11.0% | 26.5M | 242 |
| 2019 | THB 8.68 | THB 11.09 | THB 8.68 | THB 9.04 | +4.2% | 21.4M | 244 |
| 2018 | THB 9.42 | THB 10.87 | THB 8.28 | THB 8.68 | -7.8% | 49.5M | 245 |
| 2017 | THB 8.66 | THB 10.18 | THB 8.59 | THB 9.41 | +246.4% | 4.2M | 180 |
| 2013 | THB 2.72 | THB 2.72 | THB 2.72 | THB 2.72 | 0.0% | 0 | 11 |
| 2012 | THB 2.36 | THB 2.72 | THB 2.36 | THB 2.72 | +15.0% | 0 | 245 |
| 2011 | THB 2.13 | THB 2.36 | THB 2.13 | THB 2.36 | +10.8% | 0 | 244 |
| 2010 | THB 2.06 | THB 2.13 | THB 2.06 | THB 2.13 | +19.4% | 0 | 189 |
| 2009 | THB 1.28 | THB 1.82 | THB 1.28 | THB 1.78 | +39.7% | 36.6M | 138 |
| 2008 | THB 2.10 | THB 2.30 | THB 1.17 | THB 1.28 | n/a | 82.9M | 246 |
EASTW-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.28 | -13.3% |
| October 2026 | THB 4.94 | -1.0% |
| September 2026 | THB 4.99 | -0.3% |
| August 2026 | THB 5.00 | +80.3% |
| July 2026 | THB 2.78 | 0.0% |
| June 2026 | THB 2.78 | 0.0% |
| May 2026 | THB 2.78 | +0.4% |
| April 2026 | THB 2.77 | 0.0% |
| March 2026 | THB 2.77 | -6.8% |
| February 2026 | THB 2.97 | +56.7% |
| January 2026 | THB 1.89 | -28.6% |
| December 2025 | THB 2.65 | 0.0% |
About the EASTW-R data
Daily bars. 3,407 sessions from Jan 2, 2008 to Nov 13, 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 Nov 4, 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 Jan 2, 2008, 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/set%3AEASTW-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EASON-R Eason & Co Public Company Limited
- EAST Eastern Commercial Leasing Public Company Limited
- EAST-R Eastern Commercial Leasing Public Company Limited
- EASTW Eastern Water Resources Development and Management Public Company Limited
- EFORL E for L Aim Public Company Limited
- EFORL-R E for L Aim Public Company Limited
- EGCO Electricity Generating Public Company Limited
- EGCO-R Electricity Generating Public Company Limited
Common questions
EASTW-R share price history
