SET · WORK-R · stock
Workpoint Entertainment Public Company Limited (WORK-R) stock price history
Every SET trading session of Workpoint Entertainment Public Company Limited from Sep 29, 2004 to Sep 28, 2026: 4,363 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.
WORK-R adjusted close, 2004 to 2026
- THB 89.82
- All time high, 2017
- THB 4.26
- 52 week high, THB 3.38 low
- 4,363
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
WORK-R key facts
- Workpoint Entertainment Public Company Limited (WORK-R) closed at THB 3.40 on Sep 28, 2026 on SET.
- WORK-R's all time high close is THB 89.82, set on Nov 7, 2017; its all time low close is THB 2.52 on Mar 31, 2009.
- WORK-R's 52 week range is THB 3.38 to THB 4.26.
- WORK-R returned -20.0% over the year to Sep 28, 2026 and -84.6% over five years.
- Over ten years WORK-R returned -21%, -2.4% a year compounded.
- WORK-R's deepest drawdown was -96.2% from Nov 7, 2017 to Sep 25, 2026.
- DataCedar holds 4,363 daily sessions of WORK-R history from Sep 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WORK-R price chart, 2004 to 2026
WORK-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -3.2% |
| 6 months | -3.2% |
| Year to date | -19.7% |
| 1 year | -20.0% |
| 3 years | -76.1% |
| 5 years | -84.6% |
| 10 years | -21.2% |
| Since Sep 29, 2004 | -57.0% |
| Compound annual growth, 22.0 years | -3.8% |
WORK-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 89.82 on Nov 7, 2017
- All time low close
- THB 2.52 on Mar 31, 2009
- 52 week high
- THB 4.26 on Oct 8, 2025
- 52 week low
- THB 3.38 on Sep 25, 2026
- Deepest drawdown
- -96.2% from Nov 7, 2017 to Sep 25, 2026, not yet recovered
- Best single session
- +986.3% on Apr 3, 2017
- Worst single session
- -43.9% on Nov 19, 2024
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2017, +1,598%
- Worst calendar year
- 2008, -73%
WORK-R 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. 2004 starts on Sep 29, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.23 | THB 4.23 | THB 3.38 | THB 3.40 | -19.7% | 23.3K | 186 |
| 2025 | THB 6.27 | THB 6.27 | THB 3.82 | THB 4.23 | -32.6% | 269.6K | 242 |
| 2024 | THB 14.21 | THB 14.30 | THB 6.15 | THB 6.27 | -55.9% | 51.2K | 243 |
| 2023 | THB 17.77 | THB 18.55 | THB 14.06 | THB 14.21 | -20.0% | 1.6M | 243 |
| 2022 | THB 21.59 | THB 31.14 | THB 17.48 | THB 17.77 | -16.7% | 44M | 241 |
| 2021 | THB 14.26 | THB 24.70 | THB 13.96 | THB 21.33 | +44.2% | 145.7M | 241 |
| 2020 | THB 12.66 | THB 16.73 | THB 4.90 | THB 14.79 | +18.8% | 105.4M | 243 |
| 2019 | THB 21.01 | THB 28.43 | THB 11.73 | THB 12.44 | -38.5% | 130M | 244 |
| 2018 | THB 73.63 | THB 74.21 | THB 20.04 | THB 20.23 | -72.4% | 56.8M | 245 |
| 2017 | THB 46.81 | THB 91.14 | THB 45.46 | THB 73.18 | +1,598% | 51.7M | 181 |
| 2013 | THB 4.31 | THB 4.31 | THB 4.31 | THB 4.31 | 0.0% | 0 | 11 |
| 2012 | THB 3.60 | THB 4.31 | THB 3.60 | THB 4.31 | +19.7% | 0 | 245 |
| 2011 | THB 3.17 | THB 3.60 | THB 3.17 | THB 3.60 | +13.4% | 0 | 244 |
| 2010 | THB 2.95 | THB 3.17 | THB 2.95 | THB 3.17 | +7.6% | 0 | 244 |
| 2009 | THB 2.77 | THB 3.25 | THB 2.50 | THB 2.95 | +6.3% | 40M | 245 |
| 2008 | THB 10.18 | THB 10.23 | THB 2.54 | THB 2.77 | -73.2% | 27.9M | 247 |
| 2007 | THB 10.89 | THB 11.91 | THB 9.76 | THB 10.34 | -8.1% | 53.8M | 246 |
| 2006 | THB 9.40 | THB 14.56 | THB 9.06 | THB 11.25 | +20.9% | 61.4M | 259 |
| 2005 | THB 7.49 | THB 9.60 | THB 6.73 | THB 9.30 | +24.2% | 108.9M | 245 |
| 2004 | THB 10.33 | THB 10.47 | THB 6.45 | THB 7.49 | n/a | 126.2M | 68 |
WORK-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.40 | -1.1% |
| August 2026 | THB 3.43 | -2.2% |
| July 2026 | THB 3.51 | 0.0% |
| June 2026 | THB 3.51 | 0.0% |
| May 2026 | THB 3.51 | 0.0% |
| April 2026 | THB 3.51 | 0.0% |
| March 2026 | THB 3.51 | -10.1% |
| February 2026 | THB 3.90 | +7.7% |
| January 2026 | THB 3.63 | -14.3% |
| December 2025 | THB 4.23 | 0.0% |
| November 2025 | THB 4.23 | 0.0% |
| October 2025 | THB 4.23 | -0.4% |
About the WORK-R data
Daily bars. 4,363 sessions from Sep 29, 2004 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 Sep 29, 2004, 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/WORK-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WINMED-R Winnergy Medical Public Company Limited
- WINNER Winner Group Enterprise Public Company Limited
- WINNER-R Winner Group Enterprise Public Company Limited
- WORK Workpoint Entertainment Public Company Limited
- WP WP Energy Public Company Limited
- WP-R WP Energy Public Company Limited
- WPH Wattanapat Hospital Trang Public Company Limited
- WPH-R Wattanapat Hospital Trang Public Company Limited
Common questions
WORK-R share price history
