SET · WHAIR · stock
WHA Industrial Leasehold Real Estate Investment Trust (WHAIR) stock price history
Every SET trading session of WHA Industrial Leasehold Real Estate Investment Trust from Nov 28, 2016 to Nov 13, 2026: 2,340 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.
WHAIR adjusted close, 2016 to 2026
- THB 8.75
- All time high, 2026
- THB 8.75
- 52 week high, THB 5.61 low
- 2,340
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
WHAIR key facts
- WHA Industrial Leasehold Real Estate Investment Trust (WHAIR) closed at THB 8.10 on Nov 13, 2026 on SET.
- WHAIR's all time high close is THB 8.75, set on Oct 2, 2026; its all time low close is THB 3.25 on Jul 19, 2018.
- WHAIR's 52 week range is THB 5.61 to THB 8.75.
- WHAIR returned +39.9% over the year to Nov 13, 2026 and +38.5% over five years.
- Since Nov 28, 2016 WHAIR returned +64%, +5.1% a year compounded.
- WHAIR's deepest drawdown was -37.0% from Sep 15, 2021 to Apr 9, 2025.
- DataCedar holds 2,340 daily sessions of WHAIR history from Nov 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WHAIR price chart, 2016 to 2026
WHAIR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -1.3% |
| 6 months | +12.0% |
| Year to date | +40.3% |
| 1 year | +39.9% |
| 3 years | +93.7% |
| 5 years | +38.5% |
| 10 years | n/a |
| Since Nov 28, 2016 | +64.1% |
| Compound annual growth, 10.0 years | +5.1% |
WHAIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.75 on Oct 2, 2026
- All time low close
- THB 3.25 on Jul 19, 2018
- 52 week high
- THB 8.75 on Oct 2, 2026
- 52 week low
- THB 5.61 on Nov 19, 2025
- Deepest drawdown
- -37.0% from Sep 15, 2021 to Apr 9, 2025, recovered Feb 10, 2026
- Best single session
- +9.2% on Apr 10, 2025
- Worst single session
- -11.2% on Apr 8, 2025
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +44%
- Worst calendar year
- 2023, -20%
WHAIR 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. 2016 starts on Nov 28, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.77 | THB 8.75 | THB 5.77 | THB 8.10 | +40.3% | 175.9M | 213 |
| 2025 | THB 5.66 | THB 5.82 | THB 3.60 | THB 5.77 | +2.8% | 141.4M | 242 |
| 2024 | THB 4.32 | THB 5.75 | THB 4.04 | THB 5.62 | +31.3% | 162.5M | 243 |
| 2023 | THB 5.36 | THB 5.83 | THB 4.12 | THB 4.28 | -20.2% | 99.1M | 235 |
| 2022 | THB 5.96 | THB 5.99 | THB 4.86 | THB 5.36 | -10.0% | 104.2M | 240 |
| 2021 | THB 4.66 | THB 6.01 | THB 4.54 | THB 5.96 | +27.0% | 127.7M | 235 |
| 2020 | THB 4.95 | THB 5.12 | THB 3.30 | THB 4.69 | -4.1% | 88.7M | 240 |
| 2019 | THB 3.43 | THB 5.61 | THB 3.40 | THB 4.89 | +43.9% | 233.7M | 235 |
| 2018 | THB 4.19 | THB 4.24 | THB 3.20 | THB 3.40 | -18.8% | 96.4M | 206 |
| 2017 | THB 4.93 | THB 4.98 | THB 3.81 | THB 4.19 | -15.1% | 126.2M | 228 |
| 2016 | THB 4.98 | THB 5.03 | THB 4.89 | THB 4.93 | n/a | 47.8M | 23 |
WHAIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 8.10 | +0.6% |
| October 2026 | THB 8.05 | -4.2% |
| September 2026 | THB 8.40 | -0.6% |
| August 2026 | THB 8.45 | +4.8% |
| July 2026 | THB 8.06 | +5.8% |
| June 2026 | THB 7.62 | +3.3% |
| May 2026 | THB 7.37 | +0.6% |
| April 2026 | THB 7.33 | +10.1% |
| March 2026 | THB 6.65 | +1.2% |
| February 2026 | THB 6.57 | +12.0% |
| January 2026 | THB 5.87 | +1.6% |
| December 2025 | THB 5.77 | 0.0% |
About the WHAIR data
Daily bars. 2,340 sessions from Nov 28, 2016 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 Nov 28, 2016, 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%3AWHAIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WGE-R Well Graded Engineering Public Company Limited
- WHA WHA Corporation Public Company Limited
- WHA-R WHA Corporation Public Company Limited
- WHABT WHA Business Complex Freehold and Leasehold Real Estate Investment Trust
- WHART WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust
- WHAUP WHA Utilities and Power Public Company Limited
- WHAUP-R WHA Utilities and Power Public Company Limited
- WICE Wice Logistics Public Company Limited
Common questions
WHAIR share price history
