SET · WHART · stock
WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (WHART) stock price history
Every SET trading session of WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust from Dec 18, 2014 to Sep 28, 2026: 2,867 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.
WHART adjusted close, 2014 to 2026
- THB 12.65
- All time high, 2019
- THB 11.40
- 52 week high, THB 8.91 low
- 2,867
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
WHART key facts
- WHA Premium Growth Freehold And Leasehold Real Estate Investment Trust (WHART) closed at THB 10.90 on Sep 28, 2026 on SET.
- WHART's all time high close is THB 12.65, set on Sep 20, 2019; its all time low close is THB 4.49 on Jul 5, 2017.
- WHART's 52 week range is THB 8.91 to THB 11.40.
- WHART returned +21.0% over the year to Sep 28, 2026 and +26.0% over five years.
- Over ten years WHART returned +117%, +8.1% a year compounded.
- WHART's deepest drawdown was -48.8% from Sep 20, 2019 to Jul 2, 2024.
- DataCedar holds 2,867 daily sessions of WHART history from Dec 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WHART price chart, 2014 to 2026
WHART returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +1.7% |
| 6 months | +10.7% |
| Year to date | +7.5% |
| 1 year | +21.0% |
| 3 years | +37.7% |
| 5 years | +26.0% |
| 10 years | +116.9% |
| Since Dec 18, 2014 | +138.8% |
| Compound annual growth, 11.8 years | +7.7% |
WHART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.65 on Sep 20, 2019
- All time low close
- THB 4.49 on Jul 5, 2017
- 52 week high
- THB 11.40 on Jul 27, 2026
- 52 week low
- THB 8.91 on Oct 10, 2025
- Deepest drawdown
- -48.8% from Sep 20, 2019 to Jul 2, 2024, not yet recovered
- Best single session
- +10.4% on Apr 3, 2020
- Worst single session
- -8.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2014
- 2.4×
- Best calendar year
- 2019, +65%
- Worst calendar year
- 2020, -19%
WHART 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. 2014 starts on Dec 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.04 | THB 11.40 | THB 9.65 | THB 10.90 | +7.5% | 338.2M | 186 |
| 2025 | THB 8.83 | THB 10.14 | THB 7.62 | THB 10.14 | +13.7% | 330.9M | 242 |
| 2024 | THB 8.29 | THB 9.26 | THB 6.43 | THB 8.91 | +6.5% | 354.2M | 243 |
| 2023 | THB 8.08 | THB 9.21 | THB 7.08 | THB 8.37 | +3.6% | 299.7M | 243 |
| 2022 | THB 8.93 | THB 9.00 | THB 6.98 | THB 8.08 | -9.5% | 383.3M | 241 |
| 2021 | THB 8.71 | THB 9.61 | THB 7.06 | THB 8.93 | +1.7% | 188.7M | 241 |
| 2020 | THB 10.87 | THB 10.98 | THB 7.10 | THB 8.78 | -19.2% | 192.9M | 243 |
| 2019 | THB 6.60 | THB 12.71 | THB 6.36 | THB 10.87 | +64.7% | 343M | 244 |
| 2018 | THB 5.20 | THB 6.60 | THB 5.17 | THB 6.60 | +26.9% | 230.2M | 245 |
| 2017 | THB 5.09 | THB 5.25 | THB 3.53 | THB 5.20 | +2.2% | 106.5M | 242 |
| 2016 | THB 4.78 | THB 5.14 | THB 4.70 | THB 5.09 | +6.5% | 105.8M | 244 |
| 2015 | THB 4.61 | THB 5.08 | THB 4.54 | THB 4.78 | +3.6% | 52M | 244 |
| 2014 | THB 4.54 | THB 4.61 | THB 4.45 | THB 4.61 | n/a | 6.7M | 9 |
WHART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.90 | -0.9% |
| August 2026 | THB 11.00 | -1.8% |
| July 2026 | THB 11.21 | +3.6% |
| June 2026 | THB 10.81 | +5.8% |
| May 2026 | THB 10.22 | -2.8% |
| April 2026 | THB 10.52 | +7.9% |
| March 2026 | THB 9.75 | -8.1% |
| February 2026 | THB 10.61 | +4.7% |
| January 2026 | THB 10.14 | 0.0% |
| December 2025 | THB 10.14 | +8.1% |
| November 2025 | THB 9.38 | +4.1% |
| October 2025 | THB 9.01 | -1.5% |
About the WHART data
Daily bars. 2,867 sessions from Dec 18, 2014 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 29, 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 18, 2014, 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/WHART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WHA WHA Corporation 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
- WHAUP WHA Utilities and Power Public Company Limited
- WHAUP-R WHA Utilities and Power Public Company Limited
- WICE Wice Logistics Public Company Limited
- WICE-R Wice Logistics Public Company Limited
Common questions
WHART share price history
