SET · RWI · stock
Rayong Wire Industries Public Company Limited (RWI) stock price history
Every SET trading session of Rayong Wire Industries Public Company Limited from Sep 18, 2014 to Sep 28, 2026: 2,929 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.
RWI adjusted close, 2014 to 2026
- THB 10.60
- All time high, 2014
- THB 0.6400
- 52 week high, THB 0.1300 low
- 2,929
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RWI key facts
- Rayong Wire Industries Public Company Limited (RWI) closed at THB 0.4900 on Sep 28, 2026 on SET.
- RWI's all time high close is THB 10.60, set on Nov 7, 2014; its all time low close is THB 0.1500 on Aug 5, 2026.
- RWI's 52 week range is THB 0.1300 to THB 0.6400.
- RWI returned +81.5% over the year to Sep 28, 2026 and -74.4% over five years.
- Over ten years RWI returned -80%, -14.7% a year compounded.
- RWI's deepest drawdown was -98.6% from Nov 7, 2014 to Aug 5, 2026.
- DataCedar holds 2,929 daily sessions of RWI history from Sep 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RWI price chart, 2014 to 2026
RWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +145.0% |
| 3 months | +188.2% |
| 6 months | +172.2% |
| Year to date | +122.7% |
| 1 year | +81.5% |
| 3 years | -32.9% |
| 5 years | -74.4% |
| 10 years | -79.7% |
| Since Sep 18, 2014 | -88.6% |
| Compound annual growth, 12.0 years | -16.5% |
RWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.60 on Nov 7, 2014
- All time low close
- THB 0.1500 on Aug 5, 2026
- 52 week high
- THB 0.6400 on Sep 25, 2026
- 52 week low
- THB 0.1300 on Mar 16, 2026
- Deepest drawdown
- -98.6% from Nov 7, 2014 to Aug 5, 2026, not yet recovered
- Best single session
- +33.3% on Sep 9, 2025
- Worst single session
- -19.7% on Sep 28, 2026
- Volatility, 1 year annualised
- 88.5%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +48%
- Worst calendar year
- 2015, -70%
RWI 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. 2014 starts on Sep 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2200 | THB 0.6400 | THB 0.1300 | THB 0.4900 | +122.7% | 519.5M | 186 |
| 2025 | THB 0.4900 | THB 0.4900 | THB 0.1800 | THB 0.2200 | -55.1% | 246.1M | 242 |
| 2024 | THB 0.7000 | THB 0.8400 | THB 0.3300 | THB 0.4900 | -29.0% | 337.5M | 243 |
| 2023 | THB 0.8900 | THB 1.19 | THB 0.6700 | THB 0.6900 | -21.6% | 198.5M | 243 |
| 2022 | THB 1.76 | THB 1.88 | THB 0.8400 | THB 0.8800 | -50.0% | 1.4B | 241 |
| 2021 | THB 1.19 | THB 2.73 | THB 1.05 | THB 1.76 | +47.6% | 3B | 241 |
| 2020 | THB 1.42 | THB 1.48 | THB 0.6340 | THB 1.19 | -16.0% | 65.6M | 243 |
| 2019 | THB 1.65 | THB 1.65 | THB 1.16 | THB 1.42 | -12.8% | 56M | 244 |
| 2018 | THB 1.83 | THB 1.98 | THB 1.37 | THB 1.63 | -10.3% | 177.9M | 245 |
| 2017 | THB 2.19 | THB 2.43 | THB 1.76 | THB 1.81 | -16.5% | 547.3M | 242 |
| 2016 | THB 1.77 | THB 2.75 | THB 1.56 | THB 2.17 | +23.5% | 759.8M | 244 |
| 2015 | THB 5.75 | THB 7.28 | THB 1.66 | THB 1.76 | -70.1% | 881.9M | 244 |
| 2014 | THB 4.31 | THB 11.50 | THB 3.27 | THB 5.89 | n/a | 1.6B | 71 |
RWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4900 | +145.0% |
| August 2026 | THB 0.2000 | +25.0% |
| July 2026 | THB 0.1600 | 0.0% |
| June 2026 | THB 0.1600 | -5.9% |
| May 2026 | THB 0.1700 | -5.6% |
| April 2026 | THB 0.1800 | -10.0% |
| March 2026 | THB 0.2000 | 0.0% |
| February 2026 | THB 0.2000 | +5.3% |
| January 2026 | THB 0.1900 | -13.6% |
| December 2025 | THB 0.2200 | -4.3% |
| November 2025 | THB 0.2300 | +9.5% |
| October 2025 | THB 0.2100 | -16.0% |
About the RWI data
Daily bars. 2,929 sessions from Sep 18, 2014 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 Sep 18, 2014, 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/RWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RSP Rich Sport Public Company Limited
- RSP-R Rich Sport Public Company Limited
- RT Right Tunnelling Public Company Limited
- RT-R Right Tunnelling Public Company Limited
- RWI-R Rayong Wire Industries Public Company Limited
- S Singha Estate Public Company Limited
- S-R Singha Estate Public Company Limited
- S11 S 11 Group Public Company Limited
Common questions
RWI share price history
