SET · KWC · stock
Krungdhep Sophon Public Company Limited (KWC) stock price history
Every SET trading session of Krungdhep Sophon Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
KWC adjusted close, 2000 to 2026
- THB 336.23
- All time high, 2024
- THB 284.00
- 52 week high, THB 249.36 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KWC key facts
- Krungdhep Sophon Public Company Limited (KWC) closed at THB 280.00 on Sep 28, 2026 on SET.
- KWC's all time high close is THB 336.23, set on Oct 28, 2024; its all time low close is THB 6.31 on Jan 26, 2000.
- KWC's 52 week range is THB 249.36 to THB 284.00.
- KWC returned +8.1% over the year to Sep 28, 2026 and +30.5% over five years.
- Over ten years KWC returned +123%, +8.3% a year compounded.
- KWC's deepest drawdown was -55.3% from Mar 13, 2007 to Dec 18, 2008.
- DataCedar holds 6,627 daily sessions of KWC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KWC price chart, 2000 to 2026
KWC 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 | +3.3% |
| 6 months | +4.6% |
| Year to date | +8.9% |
| 1 year | +8.1% |
| 3 years | +27.0% |
| 5 years | +30.5% |
| 10 years | +122.5% |
| Since Jan 4, 2000 | +4,069% |
| Compound annual growth, 26.7 years | +15.0% |
KWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 336.23 on Oct 28, 2024
- All time low close
- THB 6.31 on Jan 26, 2000
- 52 week high
- THB 284.00 on Jul 20, 2026
- 52 week low
- THB 249.36 on Apr 7, 2026
- Deepest drawdown
- -55.3% from Mar 13, 2007 to Dec 18, 2008, recovered Aug 23, 2010
- Best single session
- +45.9% on Sep 26, 2000
- Worst single session
- -29.8% on Mar 11, 2004
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2000
- 41.7×
- Best calendar year
- 2003, +108%
- Worst calendar year
- 2007, -20%
KWC 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 257.03 | THB 284.00 | THB 249.36 | THB 280.00 | +8.9% | 21.8K | 186 |
| 2025 | THB 258.64 | THB 325.13 | THB 249.36 | THB 257.03 | -0.6% | 134.8K | 242 |
| 2024 | THB 219.63 | THB 338.08 | THB 219.63 | THB 258.64 | +17.8% | 74.6K | 243 |
| 2023 | THB 207.86 | THB 255.76 | THB 191.61 | THB 219.63 | +4.8% | 74.1K | 243 |
| 2022 | THB 197.99 | THB 273.72 | THB 192.21 | THB 209.57 | +8.1% | 94.9K | 241 |
| 2021 | THB 218.42 | THB 233.46 | THB 193.86 | THB 193.86 | -11.2% | 47.1K | 241 |
| 2020 | THB 237.04 | THB 237.04 | THB 184.71 | THB 218.42 | -7.9% | 24K | 243 |
| 2019 | THB 223.22 | THB 260.13 | THB 192.41 | THB 237.04 | +6.2% | 40.8K | 244 |
| 2018 | THB 184.03 | THB 245.54 | THB 170.84 | THB 223.22 | +21.3% | 44.5K | 245 |
| 2017 | THB 127.19 | THB 200.70 | THB 122.14 | THB 184.03 | +44.7% | 33.6K | 242 |
| 2016 | THB 137.21 | THB 148.31 | THB 118.26 | THB 127.19 | -7.3% | 25.1K | 244 |
| 2015 | THB 101.03 | THB 139.82 | THB 100.08 | THB 137.21 | +35.8% | 162.4K | 244 |
| 2014 | THB 123.39 | THB 135.73 | THB 100.08 | THB 101.03 | -18.1% | 97.4K | 245 |
| 2013 | THB 60.19 | THB 130.80 | THB 58.70 | THB 123.39 | +105.0% | 106.1K | 245 |
| 2012 | THB 39.66 | THB 62.58 | THB 38.81 | THB 60.19 | +51.8% | 85.7K | 245 |
| 2011 | THB 35.94 | THB 48.72 | THB 33.53 | THB 39.66 | +10.3% | 63.5K | 244 |
| 2010 | THB 20.03 | THB 45.87 | THB 19.90 | THB 35.94 | +79.5% | 27K | 244 |
| 2009 | THB 13.31 | THB 21.29 | THB 13.31 | THB 20.03 | +50.5% | 8K | 245 |
| 2008 | THB 16.42 | THB 25.41 | THB 13.31 | THB 13.31 | -19.0% | 59.9K | 247 |
| 2007 | THB 20.57 | THB 29.75 | THB 13.91 | THB 16.42 | -20.2% | 59.3K | 246 |
| 2006 | THB 22.67 | THB 23.41 | THB 15.42 | THB 20.57 | -9.3% | 21.5K | 259 |
| 2005 | THB 22.61 | THB 22.88 | THB 15.95 | THB 22.67 | +0.2% | 15.3K | 245 |
| 2004 | THB 17.22 | THB 22.61 | THB 12.84 | THB 22.61 | +31.3% | 38K | 262 |
| 2003 | THB 8.29 | THB 17.22 | THB 8.17 | THB 17.22 | +107.8% | 11.5K | 261 |
| 2002 | THB 8.62 | THB 11.89 | THB 8.17 | THB 8.29 | -3.9% | 16.4K | 261 |
| 2001 | THB 9.31 | THB 10.69 | THB 6.64 | THB 8.62 | -7.4% | 88.9K | 261 |
| 2000 | THB 11.55 | THB 11.72 | THB 6.31 | THB 9.31 | n/a | 100 | 259 |
KWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 280.00 | 0.0% |
| August 2026 | THB 280.00 | 0.0% |
| July 2026 | THB 280.00 | +3.3% |
| June 2026 | THB 271.00 | 0.0% |
| May 2026 | THB 271.00 | +2.3% |
| April 2026 | THB 265.00 | +2.3% |
| March 2026 | THB 258.95 | -3.2% |
| February 2026 | THB 267.58 | -0.4% |
| January 2026 | THB 268.54 | +4.5% |
| December 2025 | THB 257.03 | -4.6% |
| November 2025 | THB 269.50 | +0.4% |
| October 2025 | THB 268.54 | +3.7% |
About the KWC data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/KWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KUMWEL Kumwell Corporation Public Company Limited
- KUMWEL-R Kumwell Corporation Public Company Limited
- KUN Villa Kunalai Public Company Limited
- KUN-R Villa Kunalai Public Company Limited
- KWC-R Krungdhep Sophon Public Company Limited
- KWM K.W. Metal Work Public Company Limited
- KWM-R K.W. Metal Work Public Company Limited
- KYE Kang Yong Electric Public Company Limited
Common questions
KWC share price history
