SET · WHA · stock
WHA Corporation Public Company Limited (WHA) stock price history
Every SET trading session of WHA Corporation Public Company Limited from Nov 8, 2012 to Sep 28, 2026: 3,383 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.
WHA adjusted close, 2012 to 2026
- THB 5.45
- All time high, 2026
- THB 5.60
- 52 week high, THB 2.93 low
- 3,383
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
WHA key facts
- WHA Corporation Public Company Limited (WHA) closed at THB 4.78 on Sep 28, 2026 on SET.
- WHA's all time high close is THB 5.45, set on Jul 10, 2026; its all time low close is THB 0.5730 on Nov 14, 2012.
- WHA's 52 week range is THB 2.93 to THB 5.60.
- WHA returned +39.0% over the year to Sep 28, 2026 and +85.9% over five years.
- Over ten years WHA returned +126%, +8.5% a year compounded.
- WHA's deepest drawdown was -58.5% from Nov 8, 2024 to Apr 9, 2025.
- DataCedar holds 3,383 daily sessions of WHA history from Nov 8, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WHA price chart, 2012 to 2026
WHA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -5.3% |
| 6 months | +19.7% |
| Year to date | +50.3% |
| 1 year | +39.0% |
| 3 years | +2.0% |
| 5 years | +85.9% |
| 10 years | +125.7% |
| Since Nov 8, 2012 | +730.0% |
| Compound annual growth, 13.9 years | +16.5% |
WHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.45 on Jul 10, 2026
- All time low close
- THB 0.5730 on Nov 14, 2012
- 52 week high
- THB 5.60 on Jul 23, 2026
- 52 week low
- THB 2.93 on Nov 5, 2025
- Deepest drawdown
- -58.5% from Nov 8, 2024 to Apr 9, 2025, recovered Jul 10, 2026
- Best single session
- +19.4% on Jan 15, 2014
- Worst single session
- -19.6% on Feb 24, 2025
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2012
- 8.3×
- Best calendar year
- 2017, +44%
- Worst calendar year
- 2025, -37%
WHA 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. 2012 starts on Nov 8, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.20 | THB 5.60 | THB 3.02 | THB 4.78 | +50.3% | 20.7B | 186 |
| 2025 | THB 5.01 | THB 5.06 | THB 2.06 | THB 3.18 | -36.5% | 27.6B | 242 |
| 2024 | THB 4.53 | THB 5.58 | THB 3.96 | THB 5.01 | +7.5% | 12.9B | 243 |
| 2023 | THB 3.51 | THB 4.82 | THB 3.14 | THB 4.66 | +34.6% | 18.2B | 243 |
| 2022 | THB 2.88 | THB 3.51 | THB 2.37 | THB 3.46 | +20.7% | 17B | 241 |
| 2021 | THB 2.35 | THB 3.06 | THB 2.32 | THB 2.87 | +18.9% | 23.2B | 241 |
| 2020 | THB 2.99 | THB 3.04 | THB 1.29 | THB 2.41 | -19.1% | 30.1B | 243 |
| 2019 | THB 3.16 | THB 3.81 | THB 2.89 | THB 2.98 | -5.8% | 19.1B | 244 |
| 2018 | THB 2.90 | THB 3.38 | THB 2.49 | THB 3.16 | +9.4% | 25.1B | 245 |
| 2017 | THB 2.01 | THB 2.96 | THB 2.00 | THB 2.89 | +43.8% | 17.9B | 242 |
| 2016 | THB 1.94 | THB 2.51 | THB 1.74 | THB 2.01 | +3.5% | 17.8B | 244 |
| 2015 | THB 1.79 | THB 2.68 | THB 1.62 | THB 1.94 | +10.4% | 10.3B | 244 |
| 2014 | THB 1.42 | THB 2.41 | THB 1.04 | THB 1.76 | +20.7% | 11.8B | 245 |
| 2013 | THB 1.07 | THB 2.28 | THB 1.02 | THB 1.46 | +38.6% | 12B | 245 |
| 2012 | THB 0.4751 | THB 1.06 | THB 0.4751 | THB 1.05 | n/a | 22.2B | 35 |
WHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.78 | -0.8% |
| August 2026 | THB 4.82 | -0.8% |
| July 2026 | THB 4.86 | -5.6% |
| June 2026 | THB 5.15 | +5.1% |
| May 2026 | THB 4.90 | +12.8% |
| April 2026 | THB 4.34 | +6.7% |
| March 2026 | THB 4.07 | -3.7% |
| February 2026 | THB 4.23 | +26.0% |
| January 2026 | THB 3.35 | +5.5% |
| December 2025 | THB 3.18 | +1.2% |
| November 2025 | THB 3.14 | +1.4% |
| October 2025 | THB 3.10 | -8.4% |
About the WHA data
Daily bars. 3,383 sessions from Nov 8, 2012 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 28, 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 Nov 8, 2012, 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/WHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WAVE-R Wave Exponential Public Company Limited
- WFX World Flex Public Company Limited
- WGE Well Graded Engineering Public Company Limited
- WGE-R Well Graded Engineering Public Company Limited
- WHA-R WHA Corporation Public Company Limited
- WHABT WHA Business Complex Freehold and Leasehold Real Estate Investment Trust
- WHAIR WHA Industrial Leasehold Real Estate Investment Trust
- WHART WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust
Common questions
WHA share price history
