SET · SJWD · stock
SCGJWD Logistics Public Company Limited (SJWD) stock price history
Every SET trading session of SCGJWD Logistics Public Company Limited from Sep 29, 2015 to Sep 28, 2026: 2,678 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.
SJWD adjusted close, 2015 to 2026
- THB 19.46
- All time high, 2023
- THB 10.50
- 52 week high, THB 6.03 low
- 2,678
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SJWD key facts
- SCGJWD Logistics Public Company Limited (SJWD) closed at THB 9.95 on Sep 28, 2026 on SET.
- SJWD's all time high close is THB 19.46, set on Jan 25, 2023; its all time low close is THB 3.92 on Mar 16, 2020.
- SJWD's 52 week range is THB 6.03 to THB 10.50.
- SJWD returned +7.2% over the year to Sep 28, 2026 and -17.6% over five years.
- Over ten years SJWD returned +52%, +4.2% a year compounded.
- SJWD's deepest drawdown was -72.7% from Jan 25, 2023 to Apr 9, 2025.
- DataCedar holds 2,678 daily sessions of SJWD history from Sep 29, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SJWD price chart, 2015 to 2026
SJWD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +27.8% |
| 6 months | +47.7% |
| Year to date | +42.7% |
| 1 year | +7.2% |
| 3 years | -23.0% |
| 5 years | -17.6% |
| 10 years | +51.6% |
| Since Sep 29, 2015 | +42.9% |
| Compound annual growth, 11.0 years | +3.3% |
SJWD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.46 on Jan 25, 2023
- All time low close
- THB 3.92 on Mar 16, 2020
- 52 week high
- THB 10.50 on Sep 21, 2026
- 52 week low
- THB 6.03 on Jan 12, 2026
- Deepest drawdown
- -72.7% from Jan 25, 2023 to Apr 9, 2025, not yet recovered
- Best single session
- +15.6% on May 31, 2021
- Worst single session
- -12.2% on Mar 23, 2020
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +168%
- Worst calendar year
- 2016, -42%
SJWD 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. 2015 starts on Sep 29, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.07 | THB 10.50 | THB 6.03 | THB 9.95 | +42.7% | 594.5M | 186 |
| 2025 | THB 9.54 | THB 10.18 | THB 5.17 | THB 6.97 | -27.6% | 445.5M | 242 |
| 2024 | THB 13.54 | THB 14.77 | THB 8.82 | THB 9.63 | -29.3% | 630M | 243 |
| 2023 | THB 18.58 | THB 19.73 | THB 9.55 | THB 13.62 | -26.0% | 734.9M | 243 |
| 2022 | THB 18.44 | THB 20.45 | THB 10.65 | THB 18.40 | -0.2% | 1.5B | 241 |
| 2021 | THB 6.71 | THB 18.44 | THB 6.67 | THB 18.44 | +168.4% | 2B | 241 |
| 2020 | THB 6.24 | THB 7.57 | THB 3.79 | THB 6.87 | +9.4% | 786.8M | 243 |
| 2019 | THB 5.43 | THB 8.37 | THB 5.32 | THB 6.28 | +16.4% | 677.5M | 244 |
| 2018 | THB 9.03 | THB 9.63 | THB 4.62 | THB 5.39 | -40.8% | 691.4M | 245 |
| 2017 | THB 5.86 | THB 9.93 | THB 5.82 | THB 9.10 | +56.5% | 1.4B | 242 |
| 2016 | THB 10.03 | THB 11.17 | THB 5.30 | THB 5.82 | -42.0% | 1.1B | 244 |
| 2015 | THB 6.04 | THB 10.33 | THB 5.52 | THB 10.03 | n/a | 1.6B | 64 |
SJWD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 9.95 | +4.2% |
| August 2026 | THB 9.55 | -0.5% |
| July 2026 | THB 9.60 | +22.5% |
| June 2026 | THB 7.84 | +5.3% |
| May 2026 | THB 7.44 | -0.7% |
| April 2026 | THB 7.49 | +7.5% |
| March 2026 | THB 6.97 | -16.4% |
| February 2026 | THB 8.34 | +27.3% |
| January 2026 | THB 6.55 | -6.1% |
| December 2025 | THB 6.97 | +2.1% |
| November 2025 | THB 6.83 | -12.7% |
| October 2025 | THB 7.82 | -12.6% |
About the SJWD data
Daily bars. 2,678 sessions from Sep 29, 2015 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 29, 2015, 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/SJWD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SISB SISB Public Company Limited
- SISB-R SISB Public Company Limited
- SITHAI Srithai Superware Public Company Limited
- SITHAI-R Srithai Superware Public Company Limited
- SJWD-R SCGJWD Logistics Public Company Limited
- SK Sirakorn Public Company Limited
- SK-R Sirakorn Public Company Limited
- SKE Sakol Energy Public Company Limited
Common questions
SJWD share price history
