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 Sep 28, 2026: 2,301 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.

Get RWI-R data, free keyYear by year table

RWI-R adjusted close, 2017 to 2026

RWI-RRayong Wire Industries Public Company
THB 0.5191+99.6% over one year
20182020202220242026
THB 2.58
All time high, 2021
THB 0.5300
52 week high, THB 0.1500 low
2,301
Daily sessions since 2017

Last updated Sep 28, 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 0.5191 on Sep 28, 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 0.5300.
  • RWI-R returned +99.6% over the year to Sep 28, 2026 and -73.6% over five years.
  • Since Apr 18, 2017 RWI-R returned -75%, -13.7% a year compounded.
  • RWI-R's deepest drawdown was -94.0% from Jul 29, 2021 to Mar 17, 2026.
  • DataCedar holds 2,301 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 adjusted close, Apr 18, 2017 to Sep 28, 2026THB 0.1800THB 0.4372THB 1.06THB 2.5820182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RWI-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+159.5%
3 months+159.5%
6 months+159.5%
Year to date+92.3%
1 year+99.6%
3 years-25.8%
5 years-73.6%
10 yearsn/a
Since Apr 18, 2017-75.2%
Compound annual growth, 9.4 years-13.7%

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 0.5300 on Sep 25, 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
73.5%
Sessions closing higher, 1 year
4%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.2700THB 0.5300THB 0.1500THB 0.5191+92.3%1.9M186
2025THB 0.4800THB 0.4800THB 0.1800THB 0.2700-43.7%725.3K242
2024THB 0.7000THB 0.7000THB 0.4800THB 0.4800-31.4%25.5K243
2023THB 0.8900THB 1.12THB 0.7000THB 0.7000-21.3%1.3M243
2022THB 1.75THB 1.87THB 0.8500THB 0.8900-49.1%52.4M241
2021THB 1.23THB 2.69THB 1.23THB 1.75+42.1%88.6M241
2020THB 1.38THB 1.42THB 0.9269THB 1.23-10.9%1.5M243
2019THB 1.55THB 1.55THB 1.23THB 1.38-11.1%155.6K244
2018THB 1.79THB 1.98THB 1.40THB 1.55-13.2%4.4M245
2017THB 2.09THB 2.42THB 1.76THB 1.79n/a10.8M173

RWI-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.5191+159.5%
August 2026THB 0.20000.0%
July 2026THB 0.20000.0%
June 2026THB 0.20000.0%
May 2026THB 0.20000.0%
April 2026THB 0.20000.0%
March 2026THB 0.20000.0%
February 2026THB 0.2000-25.9%
January 2026THB 0.27000.0%
December 2025THB 0.27000.0%
November 2025THB 0.27000.0%
October 2025THB 0.27000.0%

About the RWI-R data

Daily bars. 2,301 sessions from Apr 18, 2017 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 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/RWI-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

Start with any symbol.

Start free