SET · WHAUP · stock
WHA Utilities and Power Public Company Limited (WHAUP) stock price history
Every SET trading session of WHA Utilities and Power Public Company Limited from Apr 10, 2017 to Nov 12, 2026: 2,279 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.
WHAUP adjusted close, 2017 to 2026
- THB 8.25
- All time high, 2026
- THB 8.50
- 52 week high, THB 3.80 low
- 2,279
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
WHAUP key facts
- WHA Utilities and Power Public Company Limited (WHAUP) closed at THB 7.25 on Nov 12, 2026 on SET.
- WHAUP's all time high close is THB 8.25, set on Jul 14, 2026; its all time low close is THB 2.38 on Mar 24, 2020.
- WHAUP's 52 week range is THB 3.80 to THB 8.50.
- WHAUP returned +83.4% over the year to Nov 12, 2026 and +128.8% over five years.
- Since Apr 10, 2017 WHAUP returned +123%, +8.7% a year compounded.
- WHAUP's deepest drawdown was -54.4% from Nov 20, 2017 to Mar 24, 2020.
- DataCedar holds 2,279 daily sessions of WHAUP history from Apr 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WHAUP price chart, 2017 to 2026
WHAUP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | -6.5% |
| 6 months | +49.2% |
| Year to date | +80.0% |
| 1 year | +83.4% |
| 3 years | +128.2% |
| 5 years | +128.8% |
| 10 years | n/a |
| Since Apr 10, 2017 | +122.6% |
| Compound annual growth, 9.6 years | +8.7% |
WHAUP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.25 on Jul 14, 2026
- All time low close
- THB 2.38 on Mar 24, 2020
- 52 week high
- THB 8.50 on Jul 15, 2026
- 52 week low
- THB 3.80 on Nov 14, 2025
- Deepest drawdown
- -54.4% from Nov 20, 2017 to Mar 24, 2020, recovered May 19, 2026
- Best single session
- +12.5% on Aug 7, 2019
- Worst single session
- -10.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2017
- 2.2×
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2018, -29%
WHAUP 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. 2017 starts on Apr 10, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.03 | THB 8.50 | THB 3.91 | THB 7.25 | +80.0% | 2.3B | 212 |
| 2025 | THB 4.31 | THB 4.60 | THB 2.47 | THB 4.03 | -6.5% | 1.1B | 242 |
| 2024 | THB 3.38 | THB 4.85 | THB 3.26 | THB 4.31 | +30.1% | 1.2B | 241 |
| 2023 | THB 3.30 | THB 3.50 | THB 2.88 | THB 3.31 | +0.1% | 550.8M | 234 |
| 2022 | THB 3.12 | THB 3.34 | THB 2.91 | THB 3.30 | +6.1% | 816.7M | 239 |
| 2021 | THB 3.00 | THB 3.69 | THB 2.84 | THB 3.12 | +2.9% | 1.5B | 239 |
| 2020 | THB 3.75 | THB 3.95 | THB 2.18 | THB 3.03 | -18.4% | 1.5B | 237 |
| 2019 | THB 3.59 | THB 4.99 | THB 3.45 | THB 3.71 | +3.4% | 1.4B | 236 |
| 2018 | THB 5.10 | THB 5.20 | THB 3.43 | THB 3.59 | -29.3% | 1.6B | 231 |
| 2017 | THB 3.51 | THB 5.26 | THB 3.11 | THB 5.07 | n/a | 3.7B | 168 |
WHAUP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 7.25 | +6.6% |
| October 2026 | THB 6.80 | -2.2% |
| September 2026 | THB 6.95 | -8.6% |
| August 2026 | THB 7.60 | -2.6% |
| July 2026 | THB 7.80 | +8.3% |
| June 2026 | THB 7.20 | +26.3% |
| May 2026 | THB 5.70 | +18.3% |
| April 2026 | THB 4.82 | +12.7% |
| March 2026 | THB 4.28 | -11.7% |
| February 2026 | THB 4.84 | +10.7% |
| January 2026 | THB 4.37 | +8.6% |
| December 2025 | THB 4.03 | +1.0% |
About the WHAUP data
Daily bars. 2,279 sessions from Apr 10, 2017 to Nov 12, 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 Apr 10, 2017, 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%3AWHAUP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- WHAUP-R WHA Utilities and Power Public Company Limited
- WICE Wice Logistics Public Company Limited
- WICE-R Wice Logistics Public Company Limited
- WIIK WIIK Public Company Limited
Common questions
WHAUP share price history
