SET · SWC · stock
Sherwood Corporation (Thailand) Public Company Limited (SWC) stock price history
Every SET trading session of Sherwood Corporation (Thailand) Public Company Limited from Oct 18, 2004 to Nov 13, 2026: 5,154 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.
SWC adjusted close, 2004 to 2026
- THB 7.72
- All time high, 2018
- THB 5.05
- 52 week high, THB 3.09 low
- 5,154
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SWC key facts
- Sherwood Corporation (Thailand) Public Company Limited (SWC) closed at THB 4.82 on Nov 13, 2026 on SET.
- SWC's all time high close is THB 7.72, set on Oct 2, 2018; its all time low close is THB 0.3871 on Dec 15, 2006.
- SWC's 52 week range is THB 3.09 to THB 5.05.
- SWC returned +48.0% over the year to Nov 13, 2026 and -19.3% over five years.
- Over ten years SWC returned +72%, +5.6% a year compounded.
- SWC's deepest drawdown was -73.8% from Oct 2, 2018 to Feb 26, 2020.
- DataCedar holds 5,154 daily sessions of SWC history from Oct 18, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWC price chart, 2004 to 2026
SWC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +3.2% |
| 6 months | +15.7% |
| Year to date | +32.8% |
| 1 year | +48.0% |
| 3 years | +17.4% |
| 5 years | -19.3% |
| 10 years | +71.8% |
| Since Oct 18, 2004 | +951.2% |
| Compound annual growth, 22.1 years | +11.2% |
SWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.72 on Oct 2, 2018
- All time low close
- THB 0.3871 on Dec 15, 2006
- 52 week high
- THB 5.05 on Oct 12, 2026
- 52 week low
- THB 3.09 on Dec 1, 2025
- Deepest drawdown
- -73.8% from Oct 2, 2018 to Feb 26, 2020, not yet recovered
- Best single session
- +30.0% on Dec 27, 2006
- Worst single session
- -31.5% on Mar 16, 2010
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2004
- 10.5×
- Best calendar year
- 2021, +97%
- Worst calendar year
- 2019, -62%
SWC 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. 2004 starts on Oct 18, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.48 | THB 5.05 | THB 3.41 | THB 4.82 | +32.8% | 4.2M | 213 |
| 2025 | THB 2.46 | THB 4.06 | THB 2.15 | THB 3.63 | +47.4% | 7.7M | 242 |
| 2024 | THB 4.10 | THB 4.10 | THB 2.35 | THB 2.46 | -37.6% | 4.5M | 243 |
| 2023 | THB 4.84 | THB 5.08 | THB 3.88 | THB 3.95 | -18.4% | 14.1M | 241 |
| 2022 | THB 6.40 | THB 6.40 | THB 3.90 | THB 4.84 | -24.4% | 67.1M | 241 |
| 2021 | THB 3.24 | THB 7.04 | THB 3.08 | THB 6.40 | +97.4% | 94.4M | 237 |
| 2020 | THB 2.17 | THB 3.41 | THB 1.90 | THB 3.24 | +49.2% | 48.5M | 241 |
| 2019 | THB 5.78 | THB 6.58 | THB 2.17 | THB 2.17 | -62.4% | 51.3M | 225 |
| 2018 | THB 4.35 | THB 7.94 | THB 3.91 | THB 5.78 | +29.6% | 41M | 237 |
| 2017 | THB 2.82 | THB 4.67 | THB 2.77 | THB 4.46 | +56.7% | 125.9M | 210 |
| 2016 | THB 2.21 | THB 3.15 | THB 2.10 | THB 2.84 | +28.6% | 218M | 221 |
| 2015 | THB 1.59 | THB 3.14 | THB 1.56 | THB 2.21 | +38.9% | 1.7B | 239 |
| 2014 | THB 1.67 | THB 1.72 | THB 1.47 | THB 1.59 | -4.8% | 44.7M | 245 |
| 2013 | THB 1.51 | THB 2.24 | THB 1.44 | THB 1.67 | +10.5% | 22.1M | 245 |
| 2012 | THB 0.9109 | THB 2.14 | THB 0.8540 | THB 1.51 | +66.2% | 17.8M | 241 |
| 2011 | THB 0.9112 | THB 1.06 | THB 0.6253 | THB 0.9109 | -1.9% | 4.3M | 235 |
| 2010 | THB 0.6730 | THB 1.08 | THB 0.6426 | THB 0.9290 | +38.0% | 12.3M | 232 |
| 2009 | THB 0.6247 | THB 0.8206 | THB 0.4070 | THB 0.6730 | +7.7% | 410.7K | 245 |
| 2008 | THB 0.5981 | THB 0.7881 | THB 0.5175 | THB 0.6247 | +4.4% | 3.9M | 247 |
| 2007 | THB 0.5510 | THB 0.6011 | THB 0.3560 | THB 0.5981 | +8.6% | 12M | 244 |
| 2006 | THB 0.4603 | THB 0.5651 | THB 0.3406 | THB 0.5510 | +15.7% | 7.6M | 212 |
| 2005 | THB 0.4336 | THB 0.5251 | THB 0.4041 | THB 0.4763 | +9.2% | 19.3M | 169 |
| 2004 | THB 0.5213 | THB 0.5237 | THB 0.3958 | THB 0.4361 | n/a | 205.1M | 49 |
SWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.82 | -3.2% |
| October 2026 | THB 4.98 | -0.4% |
| September 2026 | THB 5.00 | +2.9% |
| August 2026 | THB 4.86 | +9.5% |
| July 2026 | THB 4.44 | +1.3% |
| June 2026 | THB 4.38 | 0.0% |
| May 2026 | THB 4.38 | +13.7% |
| April 2026 | THB 3.85 | -2.4% |
| March 2026 | THB 3.95 | -2.3% |
| February 2026 | THB 4.04 | +6.4% |
| January 2026 | THB 3.80 | +4.6% |
| December 2025 | THB 3.63 | +14.7% |
About the SWC data
Daily bars. 5,154 sessions from Oct 18, 2004 to Nov 13, 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 Oct 22, 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 Oct 18, 2004, 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%3ASWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SVOA-R SVOA Public Company Limited
- SVR Sivarom Real Estate Public Company Limited
- SVT Sun Vending Technology Public Company Limited
- SVT-R Sun Vending Technology Public Company Limited
- SWC-R Sherwood Corporation (Thailand) Public Company Limited
- SYMC Symphony Communication Public Company Limited
- SYMC-R Symphony Communication Public Company Limited
- SYNEX Synnex (Thailand) Public Company Limited
Common questions
SWC share price history
