SET · WACOAL · stock
Thai Wacoal Public Company Limited (WACOAL) stock price history
Every SET trading session of Thai Wacoal Public Company Limited from Jan 5, 2000 to Nov 13, 2026: 6,379 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.
WACOAL adjusted close, 2000 to 2026
- THB 46.64
- All time high, 2019
- THB 20.32
- 52 week high, THB 15.20 low
- 6,379
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WACOAL key facts
- Thai Wacoal Public Company Limited (WACOAL) closed at THB 15.70 on Nov 13, 2026 on SET.
- WACOAL's all time high close is THB 46.64, set on Jul 4, 2019; its all time low close is THB 0.1073 on Feb 24, 2000.
- WACOAL's 52 week range is THB 15.20 to THB 20.32.
- WACOAL returned -6.8% over the year to Nov 13, 2026 and -55.5% over five years.
- Over ten years WACOAL returned -58%, -8.4% a year compounded.
- WACOAL's deepest drawdown was -67.2% from Jul 4, 2019 to Jun 10, 2026.
- DataCedar holds 6,379 daily sessions of WACOAL history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WACOAL price chart, 2000 to 2026
WACOAL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -0.6% |
| 6 months | -5.4% |
| Year to date | -6.8% |
| 1 year | -6.8% |
| 3 years | -49.2% |
| 5 years | -55.5% |
| 10 years | -58.3% |
| Since Jan 5, 2000 | +11,976% |
| Compound annual growth, 26.9 years | +19.5% |
WACOAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 46.64 on Jul 4, 2019
- All time low close
- THB 0.1073 on Feb 24, 2000
- 52 week high
- THB 20.32 on Apr 2, 2026
- 52 week low
- THB 15.20 on Jun 9, 2026
- Deepest drawdown
- -67.2% from Jul 4, 2019 to Jun 10, 2026, not yet recovered
- Best single session
- +261.9% on Mar 30, 2000
- Worst single session
- -27.4% on Feb 25, 2025
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2000
- 121×
- Best calendar year
- 2003, +250%
- Worst calendar year
- 2025, -30%
WACOAL 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. 2000 starts on Jan 5, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 16.26 | THB 20.32 | THB 15.20 | THB 15.70 | -6.8% | 401.4K | 213 |
| 2025 | THB 23.49 | THB 31.84 | THB 15.97 | THB 16.84 | -30.0% | 260.6K | 242 |
| 2024 | THB 29.52 | THB 32.06 | THB 22.36 | THB 24.06 | -17.2% | 46.5K | 243 |
| 2023 | THB 31.69 | THB 38.75 | THB 26.76 | THB 29.06 | -8.3% | 241.9K | 242 |
| 2022 | THB 34.83 | THB 35.72 | THB 24.11 | THB 31.69 | -9.6% | 117.7K | 237 |
| 2021 | THB 38.40 | THB 41.93 | THB 33.94 | THB 35.05 | -11.3% | 156.9K | 241 |
| 2020 | THB 36.88 | THB 42.18 | THB 34.98 | THB 39.50 | -0.9% | 132.7K | 243 |
| 2019 | THB 38.33 | THB 46.64 | THB 33.92 | THB 39.85 | +4.0% | 343.7K | 244 |
| 2018 | THB 37.12 | THB 38.73 | THB 32.01 | THB 38.33 | +3.3% | 307.4K | 245 |
| 2017 | THB 37.86 | THB 39.21 | THB 36.33 | THB 37.12 | +0.6% | 194.6K | 242 |
| 2016 | THB 37.61 | THB 39.86 | THB 30.75 | THB 36.90 | -1.9% | 217.8K | 244 |
| 2015 | THB 35.35 | THB 40.24 | THB 34.09 | THB 37.61 | +6.4% | 244.1K | 244 |
| 2014 | THB 34.33 | THB 38.40 | THB 31.93 | THB 35.35 | +3.0% | 314.5K | 244 |
| 2013 | THB 30.76 | THB 38.10 | THB 30.59 | THB 34.33 | +10.4% | 958.1K | 243 |
| 2012 | THB 29.64 | THB 37.50 | THB 26.32 | THB 31.09 | +4.9% | 1.8M | 225 |
| 2011 | THB 26.52 | THB 30.27 | THB 24.72 | THB 29.64 | +11.7% | 582.3K | 123 |
| 2010 | THB 23.16 | THB 31.95 | THB 20.25 | THB 26.52 | +13.8% | 117.9K | 173 |
| 2009 | THB 18.77 | THB 23.31 | THB 17.93 | THB 23.31 | +24.2% | 354.8K | 192 |
| 2008 | THB 18.61 | THB 19.89 | THB 16.25 | THB 18.77 | +0.8% | 519.8K | 247 |
| 2007 | THB 16.63 | THB 19.15 | THB 12.84 | THB 18.61 | +5.3% | 228.4K | 246 |
| 2006 | THB 16.84 | THB 18.06 | THB 15.59 | THB 17.67 | +4.2% | 1.2M | 258 |
| 2005 | THB 15.82 | THB 17.34 | THB 15.45 | THB 16.97 | +7.3% | 1.7M | 245 |
| 2004 | THB 15.04 | THB 17.03 | THB 14.10 | THB 15.82 | +5.1% | 2.9M | 262 |
| 2003 | THB 4.30 | THB 17.86 | THB 4.14 | THB 15.04 | +249.7% | 4.6M | 261 |
| 2002 | THB 1.89 | THB 4.68 | THB 1.89 | THB 4.30 | +127.6% | 1M | 261 |
| 2001 | THB 0.6894 | THB 1.97 | THB 0.6456 | THB 1.89 | +174.2% | 2.4M | 261 |
| 2000 | THB 0.1270 | THB 0.6894 | THB 0.1073 | THB 0.6894 | n/a | 3.6M | 258 |
WACOAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 15.70 | +1.3% |
| October 2026 | THB 15.50 | -2.5% |
| September 2026 | THB 15.90 | -0.6% |
| August 2026 | THB 16.00 | 0.0% |
| July 2026 | THB 16.00 | +3.2% |
| June 2026 | THB 15.50 | -5.5% |
| May 2026 | THB 16.40 | +0.3% |
| April 2026 | THB 16.35 | -1.2% |
| March 2026 | THB 16.55 | 0.0% |
| February 2026 | THB 16.55 | +1.8% |
| January 2026 | THB 16.26 | -3.4% |
| December 2025 | THB 16.84 | +1.2% |
About the WACOAL data
Daily bars. 6,379 sessions from Jan 5, 2000 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 Jan 5, 2000, 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%3AWACOAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VRANDA Veranda Resort Public Company Limited
- VRANDA-R Veranda Resort Public Company Limited
- VS Viserve Enterprise Public Company Limited
- VS-R Viserve Enterprise Public Company Limited
- WACOAL-R Thai Wacoal Public Company Limited
- WARRIX Warrix Sport Public Company Limited
- WASH Laundry You Public Company Limited
- WASH-R Laundry You Public Company Limited
Common questions
WACOAL share price history
