SET · SJWD-R · stock
SCGJWD Logistics Public Company Limited (SJWD-R) stock price history
Every SET trading session of SCGJWD Logistics Public Company Limited from Sep 21, 2021 to Sep 29, 2026: 1,224 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-R adjusted close, 2021 to 2026
- THB 22.00
- All time high, 2026
- THB 22.00
- 52 week high, THB 21.50 low
- 1,224
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SJWD-R key facts
- SCGJWD Logistics Public Company Limited (SJWD-R) closed at THB 22.00 on Sep 29, 2026 on SET.
- SJWD-R's all time high close is THB 22.00, set on Aug 26, 2026; its all time low close is THB 13.71 on Sep 22, 2021.
- SJWD-R's 52 week range is THB 21.50 to THB 22.00.
- SJWD-R returned +2.3% over the year to Sep 29, 2026 and +60.5% over five years.
- Since Sep 21, 2021 SJWD-R returned +56%, +9.3% a year compounded.
- SJWD-R's deepest drawdown was -33.3% from Jan 6, 2022 to May 11, 2022.
- DataCedar holds 1,224 daily sessions of SJWD-R history from Sep 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SJWD-R price chart, 2021 to 2026
SJWD-R returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.9% |
| 6 months | +2.3% |
| Year to date | +2.3% |
| 1 year | +2.3% |
| 3 years | +5.3% |
| 5 years | +60.5% |
| 10 years | n/a |
| Since Sep 21, 2021 | +56.4% |
| Compound annual growth, 5.0 years | +9.3% |
SJWD-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.00 on Aug 26, 2026
- All time low close
- THB 13.71 on Sep 22, 2021
- 52 week high
- THB 22.00 on Aug 26, 2026
- 52 week low
- THB 21.50 on Sep 29, 2025
- Deepest drawdown
- -33.3% from Jan 6, 2022 to May 11, 2022, recovered May 9, 2024
- Best single session
- +36.3% on Dec 30, 2021
- Worst single session
- -9.6% on Feb 8, 2022
- Volatility, 1 year annualised
- 1.6%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2022, +6%
- Worst calendar year
- 2023, +1%
SJWD-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. 2021 starts on Sep 21, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 21.50 | THB 22.00 | THB 21.50 | THB 22.00 | +2.3% | 0 | 187 |
| 2025 | THB 21.13 | THB 21.50 | THB 21.13 | THB 21.50 | +1.8% | 0 | 242 |
| 2024 | THB 20.89 | THB 21.13 | THB 20.89 | THB 21.13 | +1.1% | 0 | 243 |
| 2023 | THB 20.70 | THB 20.89 | THB 20.70 | THB 20.89 | +0.9% | 36 | 243 |
| 2022 | THB 19.55 | THB 22.00 | THB 14.01 | THB 20.70 | +5.9% | 824 | 241 |
| 2021 | THB 14.07 | THB 19.57 | THB 13.71 | THB 19.55 | n/a | 241 | 68 |
SJWD-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 22.00 | 0.0% |
| August 2026 | THB 22.00 | +0.9% |
| July 2026 | THB 21.80 | 0.0% |
| June 2026 | THB 21.80 | 0.0% |
| May 2026 | THB 21.80 | 0.0% |
| April 2026 | THB 21.80 | +1.4% |
| March 2026 | THB 21.50 | 0.0% |
| February 2026 | THB 21.50 | 0.0% |
| January 2026 | THB 21.50 | 0.0% |
| December 2025 | THB 21.50 | 0.0% |
| November 2025 | THB 21.50 | 0.0% |
| October 2025 | THB 21.50 | 0.0% |
About the SJWD-R data
Daily bars. 1,224 sessions from Sep 21, 2021 to Sep 29, 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 21, 2021, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SISB-R SISB Public Company Limited
- SITHAI Srithai Superware Public Company Limited
- SITHAI-R Srithai Superware Public Company Limited
- SJWD SCGJWD Logistics Public Company Limited
- SK Sirakorn Public Company Limited
- SK-R Sirakorn Public Company Limited
- SKE Sakol Energy Public Company Limited
- SKE-R Sakol Energy Public Company Limited
Common questions
SJWD-R share price history
