SET · RWI-R · stock
Rayong Wire Industries Public Company Limited (RWI-R) stock price history
Every SET trading session of Rayong Wire Industries Public Company Limited from Apr 18, 2017 to Nov 12, 2026: 2,321 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-R adjusted close, 2017 to 2026
- THB 2.58
- All time high, 2021
- THB 0.6200
- 52 week high, THB 0.1500 low
- 2,321
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RWI-R key facts
- Rayong Wire Industries Public Company Limited (RWI-R) closed at THB 0.5245 on Nov 12, 2026 on SET.
- RWI-R's all time high close is THB 2.58, set on Jul 23, 2021; its all time low close is THB 0.1550 on Mar 17, 2026.
- RWI-R's 52 week range is THB 0.1500 to THB 0.6200.
- RWI-R returned +94.2% over the year to Nov 12, 2026 and -72.8% over five years.
- Since Apr 18, 2017 RWI-R returned -75%, -13.5% a year compounded.
- RWI-R's deepest drawdown was -94.0% from Jul 29, 2021 to Mar 17, 2026.
- DataCedar holds 2,321 daily sessions of RWI-R history from Apr 18, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RWI-R price chart, 2017 to 2026
RWI-R returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | +162.2% |
| 6 months | +162.2% |
| Year to date | +94.2% |
| 1 year | +94.2% |
| 3 years | -25.1% |
| 5 years | -72.8% |
| 10 years | n/a |
| Since Apr 18, 2017 | -74.9% |
| Compound annual growth, 9.6 years | -13.5% |
RWI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.58 on Jul 23, 2021
- All time low close
- THB 0.1550 on Mar 17, 2026
- 52 week high
- THB 0.6200 on Sep 29, 2026
- 52 week low
- THB 0.1500 on Mar 17, 2026
- Deepest drawdown
- -94.0% from Jul 29, 2021 to Mar 17, 2026, not yet recovered
- Best single session
- +58.8% on Sep 22, 2026
- Worst single session
- -42.9% on Jul 3, 2025
- Volatility, 1 year annualised
- 89.2%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2021, +42%
- Worst calendar year
- 2022, -49%
RWI-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. 2017 starts on Apr 18, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2700 | THB 0.6200 | THB 0.1500 | THB 0.5245 | +94.2% | 4.7M | 212 |
| 2025 | THB 0.4800 | THB 0.4800 | THB 0.1800 | THB 0.2700 | -43.7% | 725.3K | 242 |
| 2024 | THB 0.7000 | THB 0.7000 | THB 0.4800 | THB 0.4800 | -31.4% | 25.5K | 243 |
| 2023 | THB 0.8900 | THB 1.12 | THB 0.7000 | THB 0.7000 | -21.3% | 1.3M | 243 |
| 2022 | THB 1.75 | THB 1.87 | THB 0.8500 | THB 0.8900 | -49.1% | 52.4M | 241 |
| 2021 | THB 1.23 | THB 2.69 | THB 1.23 | THB 1.75 | +42.1% | 88.6M | 241 |
| 2020 | THB 1.38 | THB 1.42 | THB 0.9269 | THB 1.23 | -10.9% | 1.5M | 243 |
| 2019 | THB 1.55 | THB 1.55 | THB 1.23 | THB 1.38 | -11.1% | 155.6K | 244 |
| 2018 | THB 1.79 | THB 1.98 | THB 1.40 | THB 1.55 | -13.2% | 4.4M | 245 |
| 2017 | THB 2.09 | THB 2.42 | THB 1.76 | THB 1.79 | n/a | 10.5M | 167 |
RWI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.5245 | -7.3% |
| October 2026 | THB 0.5659 | +19.9% |
| September 2026 | THB 0.4719 | +135.9% |
| August 2026 | THB 0.2000 | 0.0% |
| July 2026 | THB 0.2000 | 0.0% |
| June 2026 | THB 0.2000 | 0.0% |
| May 2026 | THB 0.2000 | 0.0% |
| April 2026 | THB 0.2000 | 0.0% |
| March 2026 | THB 0.2000 | 0.0% |
| February 2026 | THB 0.2000 | -25.9% |
| January 2026 | THB 0.2700 | 0.0% |
| December 2025 | THB 0.2700 | 0.0% |
About the RWI-R data
Daily bars. 2,321 sessions from Apr 18, 2017 to Nov 12, 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 12, 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 Apr 18, 2017, 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%3ARWI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RSP-R Rich Sport Public Company Limited
- RT Right Tunnelling Public Company Limited
- RT-R Right Tunnelling Public Company Limited
- RWI 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
- S11-R S 11 Group Public Company Limited
Common questions
RWI-R share price history
