SET · WACOAL-R · stock

Thai Wacoal Public Company Limited (WACOAL-R) stock price history

Every SET trading session of Thai Wacoal Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,494 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 WACOAL-R data, free keyYear by year table

WACOAL-R adjusted close, 2007 to 2026

WACOAL-RThai Wacoal Public Company Limited
THB 17.35-16.7% over one year
2010201520202025
THB 39.66
All time high, 2020
THB 20.82
52 week high, THB 16.36 low
3,494
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

WACOAL-R key facts

  • Thai Wacoal Public Company Limited (WACOAL-R) closed at THB 17.35 on Sep 28, 2026 on SET.
  • WACOAL-R's all time high close is THB 39.66, set on Oct 9, 2020; its all time low close is THB 16.36 on Feb 12, 2026.
  • WACOAL-R's 52 week range is THB 16.36 to THB 20.82.
  • WACOAL-R returned -16.7% over the year to Sep 28, 2026 and -51.0% over five years.
  • Over ten years WACOAL-R returned -44%, -5.6% a year compounded.
  • WACOAL-R's deepest drawdown was -58.7% from Oct 28, 2020 to Feb 12, 2026.
  • DataCedar holds 3,494 daily sessions of WACOAL-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

WACOAL-R price chart, 2007 to 2026

WACOAL-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 16.36THB 24.13THB 31.89THB 39.662010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

WACOAL-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+3.3%
Year to date-3.1%
1 year-16.7%
3 years-45.0%
5 years-51.0%
10 years-43.7%
Since Dec 28, 2007-20.0%
Compound annual growth, 18.8 years-1.2%

WACOAL-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 39.66 on Oct 9, 2020
All time low close
THB 16.36 on Feb 12, 2026
52 week high
THB 20.82 on Sep 29, 2025
52 week low
THB 16.36 on Feb 12, 2026
Deepest drawdown
-58.7% from Oct 28, 2020 to Feb 12, 2026, not yet recovered
Best single session
+21.0% on Jun 22, 2017
Worst single session
-24.1% on Jul 31, 2025
Volatility, 1 year annualised
14.9%
Sessions closing higher, 1 year
1%
Best calendar year
2009, +25%
Worst calendar year
2025, -36%

WACOAL-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 17.91THB 18.40THB 16.36THB 17.35-3.1%1K186
2025THB 27.93THB 27.93THB 17.91THB 17.91-35.9%3.9K242
2024THB 31.53THB 32.19THB 27.93THB 27.93-11.4%100243
2023THB 33.67THB 34.77THB 31.53THB 31.53-6.4%300243
2022THB 35.63THB 35.63THB 24.20THB 33.67-5.5%2.2K241
2021THB 39.21THB 39.21THB 35.41THB 35.63-9.1%600241
2020THB 35.98THB 39.66THB 35.98THB 39.21+9.0%6.1K243
2019THB 34.45THB 35.98THB 34.45THB 35.98+4.4%0244
2018THB 38.10THB 39.32THB 34.45THB 34.45-9.6%4K245
2017THB 37.32THB 38.10THB 37.32THB 38.10+23.6%3K129
2013THB 30.84THB 30.84THB 30.84THB 30.840.0%011
2012THB 29.19THB 30.84THB 29.19THB 30.84+5.7%0245
2011THB 27.70THB 29.19THB 27.70THB 29.19+5.4%0244
2010THB 26.64THB 27.70THB 26.64THB 27.70+4.0%0244
2009THB 21.37THB 27.15THB 20.88THB 26.64+24.6%256K245
2008THB 21.68THB 23.17THB 18.93THB 21.37-1.4%427.5K247
2007THB 21.05THB 21.68THB 21.05THB 21.68n/a6.1K1

WACOAL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 17.350.0%
August 2026THB 17.350.0%
July 2026THB 17.350.0%
June 2026THB 17.350.0%
May 2026THB 17.35+3.3%
April 2026THB 16.800.0%
March 2026THB 16.800.0%
February 2026THB 16.80-6.2%
January 2026THB 17.910.0%
December 2025THB 17.910.0%
November 2025THB 17.910.0%
October 2025THB 17.91-14.0%

About the WACOAL-R data

Daily bars. 3,494 sessions from Dec 28, 2007 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 24, 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 Dec 28, 2007, 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/WACOAL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • VRANDA-R Veranda Resort Public Company Limited
  • VS Viserve Enterprise Public Company Limited
  • VS-R Viserve Enterprise Public Company Limited
  • WACOAL Thai Wacoal Public Company Limited
  • WARRIX Warrix Sport Public Company Limited
  • WASH Laundry You Public Company Limited
  • WASH-R Laundry You Public Company Limited
  • WAVE Wave Exponential Public Company Limited

Common questions

WACOAL-R share price history

Start with any symbol.

Start free