SET · WIIK · stock
WIIK Public Company Limited (WIIK) stock price history
Every SET trading session of WIIK Public Company Limited from Apr 5, 1999 to Sep 28, 2026: 6,563 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.
WIIK adjusted close, 1999 to 2026
- THB 3.38
- All time high, 2015
- THB 1.35
- 52 week high, THB 0.7522 low
- 6,563
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
WIIK key facts
- WIIK Public Company Limited (WIIK) closed at THB 1.24 on Sep 28, 2026 on SET.
- WIIK's all time high close is THB 3.38, set on Feb 26, 2015; its all time low close is THB 0.0165 on Apr 29, 1999.
- WIIK's 52 week range is THB 0.7522 to THB 1.35.
- WIIK returned +34.6% over the year to Sep 28, 2026 and -39.7% over five years.
- Over ten years WIIK returned -52%, -7.1% a year compounded.
- WIIK's deepest drawdown was -89.8% from Sep 12, 2003 to Oct 29, 2008.
- DataCedar holds 6,563 daily sessions of WIIK history from Apr 5, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WIIK price chart, 1999 to 2026
WIIK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +20.4% |
| 6 months | +42.5% |
| Year to date | +51.6% |
| 1 year | +34.6% |
| 3 years | -4.7% |
| 5 years | -39.7% |
| 10 years | -52.3% |
| Since Apr 5, 1999 | +6,007% |
| Compound annual growth, 27.5 years | +16.1% |
WIIK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.38 on Feb 26, 2015
- All time low close
- THB 0.0165 on Apr 29, 1999
- 52 week high
- THB 1.35 on Aug 27, 2026
- 52 week low
- THB 0.7522 on Jan 28, 2026
- Deepest drawdown
- -89.8% from Sep 12, 2003 to Oct 29, 2008, recovered Feb 26, 2015
- Best single session
- +1,298% on Apr 2, 2001
- Worst single session
- -27.3% on Sep 26, 2011
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 1999
- 61.1×
- Best calendar year
- 2001, +1,531%
- Worst calendar year
- 2004, -57%
WIIK 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. 1999 starts on Apr 5, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7898 | THB 1.35 | THB 0.7522 | THB 1.24 | +51.6% | 265M | 186 |
| 2025 | THB 0.9883 | THB 1.08 | THB 0.7187 | THB 0.8180 | -18.7% | 81.6M | 242 |
| 2024 | THB 1.10 | THB 1.51 | THB 0.8266 | THB 1.01 | -5.9% | 177.6M | 243 |
| 2023 | THB 1.52 | THB 1.63 | THB 1.03 | THB 1.07 | -28.3% | 55.9M | 243 |
| 2022 | THB 1.88 | THB 1.98 | THB 1.45 | THB 1.49 | -20.8% | 148.6M | 241 |
| 2021 | THB 1.65 | THB 2.46 | THB 1.64 | THB 1.88 | +11.9% | 2.3B | 241 |
| 2020 | THB 0.9076 | THB 2.50 | THB 0.6317 | THB 1.68 | +85.3% | 776.8M | 243 |
| 2019 | THB 1.16 | THB 1.35 | THB 0.6026 | THB 0.9076 | -22.9% | 240.3M | 244 |
| 2018 | THB 2.26 | THB 2.30 | THB 1.12 | THB 1.18 | -47.6% | 290.1M | 245 |
| 2017 | THB 3.08 | THB 3.23 | THB 2.18 | THB 2.25 | -27.0% | 1.1B | 242 |
| 2016 | THB 1.57 | THB 3.30 | THB 1.49 | THB 3.08 | +95.0% | 5.5B | 244 |
| 2015 | THB 1.39 | THB 3.51 | THB 1.35 | THB 1.58 | +13.3% | 2.5B | 244 |
| 2014 | THB 0.8765 | THB 1.74 | THB 0.8057 | THB 1.39 | +55.2% | 1.8B | 245 |
| 2013 | THB 1.04 | THB 1.85 | THB 0.5934 | THB 0.8983 | -13.2% | 979.2M | 245 |
| 2012 | THB 0.5335 | THB 1.11 | THB 0.4954 | THB 1.03 | +97.9% | 1.6B | 245 |
| 2011 | THB 0.7676 | THB 0.8656 | THB 0.3920 | THB 0.5226 | -31.4% | 539M | 244 |
| 2010 | THB 0.6533 | THB 0.9582 | THB 0.6261 | THB 0.7622 | +16.7% | 1.2B | 244 |
| 2009 | THB 0.4308 | THB 0.8112 | THB 0.3374 | THB 0.6533 | +51.7% | 642.6M | 245 |
| 2008 | THB 0.6851 | THB 1.11 | THB 0.2906 | THB 0.4308 | -37.1% | 341.4M | 247 |
| 2007 | THB 0.9558 | THB 1.21 | THB 0.6228 | THB 0.6851 | -33.3% | 364M | 246 |
| 2006 | THB 0.8134 | THB 1.37 | THB 0.7219 | THB 1.03 | +25.5% | 659.1M | 259 |
| 2005 | THB 1.01 | THB 1.54 | THB 0.7829 | THB 0.8185 | -18.7% | 389.4M | 245 |
| 2004 | THB 2.32 | THB 2.46 | THB 0.9761 | THB 1.01 | -56.6% | 103.3M | 262 |
| 2003 | THB 1.26 | THB 3.29 | THB 0.9827 | THB 2.32 | +84.8% | 1.1B | 261 |
| 2002 | THB 0.7460 | THB 1.66 | THB 0.7460 | THB 1.26 | +68.3% | 134.2M | 261 |
| 2001 | THB 0.6352 | THB 0.7801 | THB 0.5968 | THB 0.7460 | +1,531% | 30M | 196 |
| 2000 | THB 0.0346 | THB 0.0469 | THB 0.0296 | THB 0.0457 | +32.1% | 37.3M | 65 |
| 1999 | THB 0.0203 | THB 0.0406 | THB 0.0161 | THB 0.0346 | n/a | 65.9M | 195 |
WIIK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.24 | -1.6% |
| August 2026 | THB 1.26 | +15.6% |
| July 2026 | THB 1.09 | +5.8% |
| June 2026 | THB 1.03 | +12.0% |
| May 2026 | THB 0.9200 | +7.0% |
| April 2026 | THB 0.8600 | -2.3% |
| March 2026 | THB 0.8800 | +0.6% |
| February 2026 | THB 0.8744 | +13.4% |
| January 2026 | THB 0.7710 | -5.7% |
| December 2025 | THB 0.8180 | -1.1% |
| November 2025 | THB 0.8274 | -4.3% |
| October 2025 | THB 0.8650 | -5.2% |
About the WIIK data
Daily bars. 6,563 sessions from Apr 5, 1999 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 Apr 5, 1999, 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/WIIK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- WIIK-R WIIK Public Company Limited
- WIN Wyncoast Industrial Park Public Company Limited
- WIN-R Wyncoast Industrial Park Public Company Limited
- WINDOW Window Asia Public Company Limited
Common questions
WIIK share price history
