SET · KWC-R · stock
Krungdhep Sophon Public Company Limited (KWC-R) stock price history
Every SET trading session of Krungdhep Sophon Public Company Limited from Nov 6, 2007 to Sep 28, 2026: 1,579 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-R adjusted close, 2007 to 2026
- THB 280.00
- All time high, 2026
- THB 280.00
- 52 week high, THB 268.50 low
- 1,579
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KWC-R key facts
- Krungdhep Sophon Public Company Limited (KWC-R) closed at THB 280.00 on Sep 28, 2026 on SET.
- KWC-R's all time high close is THB 280.00, set on Apr 17, 2026; its all time low close is THB 18.15 on Dec 18, 2008.
- KWC-R's 52 week range is THB 268.50 to THB 280.00.
- KWC-R returned +4.3% over the year to Sep 28, 2026 and +784.8% over five years.
- Over ten years KWC-R returned +785%, +24.4% a year compounded.
- KWC-R's deepest drawdown was -47.6% from Oct 22, 2008 to Dec 18, 2008.
- DataCedar holds 1,579 daily sessions of KWC-R history from Nov 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KWC-R price chart, 2007 to 2026
KWC-R 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 | 0.0% |
| 6 months | +4.3% |
| Year to date | +4.3% |
| 1 year | +4.3% |
| 3 years | +784.8% |
| 5 years | +784.8% |
| 10 years | +784.8% |
| Since Nov 6, 2007 | +1,150% |
| Compound annual growth, 18.9 years | +14.3% |
KWC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 280.00 on Apr 17, 2026
- All time low close
- THB 18.15 on Dec 18, 2008
- 52 week high
- THB 280.00 on Apr 17, 2026
- 52 week low
- THB 268.50 on Sep 29, 2025
- Deepest drawdown
- -47.6% from Oct 22, 2008 to Dec 18, 2008, recovered Jul 4, 2025
- Best single session
- +748.5% on Jul 4, 2025
- Worst single session
- -29.7% on Oct 24, 2008
- Volatility, 1 year annualised
- 4.2%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2007
- 12.5×
- Best calendar year
- 2025, +748%
- Worst calendar year
- 2008, -19%
KWC-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. 2007 starts on Nov 6, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 268.50 | THB 280.00 | THB 268.50 | THB 280.00 | +4.3% | 0 | 186 |
| 2025 | THB 268.50 | THB 268.50 | THB 268.50 | THB 268.50 | +748.5% | 100 | 120 |
| 2013 | THB 31.64 | THB 31.64 | THB 31.64 | THB 31.64 | 0.0% | 0 | 11 |
| 2012 | THB 27.62 | THB 31.64 | THB 27.62 | THB 31.64 | +14.6% | 0 | 245 |
| 2011 | THB 24.69 | THB 27.62 | THB 24.69 | THB 27.62 | +11.9% | 0 | 244 |
| 2010 | THB 22.82 | THB 24.69 | THB 22.82 | THB 24.69 | +8.2% | 0 | 244 |
| 2009 | THB 18.15 | THB 26.16 | THB 18.15 | THB 22.82 | +25.7% | 2.2K | 245 |
| 2008 | THB 22.39 | THB 34.66 | THB 18.15 | THB 18.15 | -19.0% | 59.9K | 247 |
| 2007 | THB 18.97 | THB 22.39 | THB 18.97 | THB 22.39 | n/a | 200 | 37 |
KWC-R 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 | 0.0% |
| June 2026 | THB 280.00 | 0.0% |
| May 2026 | THB 280.00 | 0.0% |
| April 2026 | THB 280.00 | +4.3% |
| March 2026 | THB 268.50 | 0.0% |
| February 2026 | THB 268.50 | 0.0% |
| January 2026 | THB 268.50 | 0.0% |
| December 2025 | THB 268.50 | 0.0% |
| November 2025 | THB 268.50 | 0.0% |
| October 2025 | THB 268.50 | 0.0% |
About the KWC-R data
Daily bars. 1,579 sessions from Nov 6, 2007 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 Nov 6, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KUMWEL-R Kumwell Corporation Public Company Limited
- KUN Villa Kunalai Public Company Limited
- KUN-R Villa Kunalai Public Company Limited
- KWC 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
- KYE-R Kang Yong Electric Public Company Limited
Common questions
KWC-R share price history
