SET · WICE · stock
Wice Logistics Public Company Limited (WICE) stock price history
Every SET trading session of Wice Logistics Public Company Limited from Jul 28, 2015 to Sep 28, 2026: 2,721 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.
WICE adjusted close, 2015 to 2026
- THB 19.84
- All time high, 2022
- THB 3.90
- 52 week high, THB 2.08 low
- 2,721
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
WICE key facts
- Wice Logistics Public Company Limited (WICE) closed at THB 3.10 on Sep 28, 2026 on SET.
- WICE's all time high close is THB 19.84, set on Jan 13, 2022; its all time low close is THB 1.00 on Mar 16, 2020.
- WICE's 52 week range is THB 2.08 to THB 3.90.
- WICE returned +8.5% over the year to Sep 28, 2026 and -68.2% over five years.
- Over ten years WICE returned +45%, +3.8% a year compounded.
- WICE's deepest drawdown was -89.3% from Jan 13, 2022 to Jan 5, 2026.
- DataCedar holds 2,721 daily sessions of WICE history from Jul 28, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WICE price chart, 2015 to 2026
WICE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +21.1% |
| 6 months | +34.8% |
| Year to date | +43.8% |
| 1 year | +8.5% |
| 3 years | -51.2% |
| 5 years | -68.2% |
| 10 years | +44.7% |
| Since Jul 28, 2015 | +16.6% |
| Compound annual growth, 11.2 years | +1.4% |
WICE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.84 on Jan 13, 2022
- All time low close
- THB 1.00 on Mar 16, 2020
- 52 week high
- THB 3.90 on Jul 21, 2026
- 52 week low
- THB 2.08 on Jan 26, 2026
- Deepest drawdown
- -89.3% from Jan 13, 2022 to Jan 5, 2026, not yet recovered
- Best single session
- +25.7% on May 20, 2025
- Worst single session
- -18.8% on Jul 29, 2015
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +300%
- Worst calendar year
- 2022, -46%
WICE 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. 2015 starts on Jul 28, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.12 | THB 3.90 | THB 2.08 | THB 3.10 | +43.8% | 256.3M | 186 |
| 2025 | THB 3.46 | THB 3.73 | THB 2.16 | THB 2.16 | -37.3% | 203.7M | 242 |
| 2024 | THB 5.58 | THB 6.79 | THB 3.33 | THB 3.44 | -36.4% | 266.9M | 243 |
| 2023 | THB 8.64 | THB 10.38 | THB 4.63 | THB 5.41 | -36.8% | 472.6M | 243 |
| 2022 | THB 15.99 | THB 20.70 | THB 7.76 | THB 8.55 | -45.7% | 1.8B | 241 |
| 2021 | THB 3.89 | THB 16.23 | THB 3.87 | THB 15.74 | +300.0% | 3.2B | 241 |
| 2020 | THB 1.73 | THB 4.42 | THB 0.9397 | THB 3.94 | +131.0% | 1.9B | 243 |
| 2019 | THB 2.73 | THB 3.32 | THB 1.52 | THB 1.70 | -36.5% | 407.9M | 244 |
| 2018 | THB 3.81 | THB 5.95 | THB 2.58 | THB 2.68 | -28.1% | 1.1B | 245 |
| 2017 | THB 2.55 | THB 3.88 | THB 2.39 | THB 3.73 | +46.2% | 2.1B | 242 |
| 2016 | THB 1.94 | THB 2.81 | THB 1.63 | THB 2.55 | +30.8% | 2.6B | 244 |
| 2015 | THB 3.39 | THB 3.81 | THB 1.66 | THB 1.95 | n/a | 5.7B | 107 |
WICE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.10 | -6.1% |
| August 2026 | THB 3.30 | -8.8% |
| July 2026 | THB 3.62 | +42.5% |
| June 2026 | THB 2.54 | +6.7% |
| May 2026 | THB 2.38 | +0.8% |
| April 2026 | THB 2.36 | 0.0% |
| March 2026 | THB 2.36 | -7.6% |
| February 2026 | THB 2.55 | +16.4% |
| January 2026 | THB 2.19 | +1.8% |
| December 2025 | THB 2.16 | -3.4% |
| November 2025 | THB 2.23 | -9.2% |
| October 2025 | THB 2.46 | -12.8% |
About the WICE data
Daily bars. 2,721 sessions from Jul 28, 2015 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 Jul 28, 2015, 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/WICE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WHAIR WHA Industrial 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-R Wice Logistics Public Company Limited
- WIIK WIIK Public Company Limited
- WIIK-R WIIK Public Company Limited
- WIN Wyncoast Industrial Park Public Company Limited
Common questions
WICE share price history
