Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.050 | 7.050 | 6.900 | 6.900 | 6.514 | 3,354,968 |
| 2024-07-26 | 6.900 | 7.150 | 6.600 | 7.050 | 6.655 | 13,404,180 |
| 2024-07-25 | 6.950 | 6.950 | 6.850 | 6.900 | 6.514 | 2,580,001 |
| 2024-07-24 | 6.950 | 7.050 | 6.850 | 7.000 | 6.608 | 4,293,751 |
| 2024-07-23 | 6.750 | 7.000 | 6.700 | 6.900 | 6.514 | 5,910,781 |
| 2024-07-19 | 6.450 | 6.900 | 6.350 | 6.700 | 6.325 | 10,709,200 |
| 2024-07-18 | 6.200 | 6.550 | 6.100 | 6.450 | 6.089 | 2,692,239 |
| 2024-07-17 | 5.950 | 6.200 | 5.950 | 6.100 | 5.759 | 1,379,425 |
| 2024-07-16 | 6.000 | 6.200 | 5.900 | 6.000 | 5.664 | 5,348,722 |
| 2024-07-15 | 6.250 | 6.250 | 5.950 | 6.000 | 5.664 | 7,230,897 |
| 2024-07-12 | 6.300 | 6.450 | 6.200 | 6.250 | 5.900 | 3,914,292 |
| 2024-07-11 | 6.250 | 6.400 | 6.250 | 6.250 | 5.900 | 1,790,554 |
| 2024-07-10 | 6.300 | 6.400 | 6.250 | 6.300 | 5.947 | 3,549,888 |
| 2024-07-09 | 6.600 | 6.700 | 6.300 | 6.350 | 5.995 | 3,603,450 |
| 2024-07-08 | 6.650 | 6.700 | 6.550 | 6.600 | 6.231 | 1,181,600 |
| 2024-07-05 | 6.650 | 6.700 | 6.500 | 6.600 | 6.231 | 1,273,379 |
| 2024-07-04 | 6.800 | 6.800 | 6.550 | 6.600 | 6.231 | 3,941,092 |
| 2024-07-03 | 6.800 | 6.800 | 6.700 | 6.800 | 6.419 | 1,385,639 |
| 2024-07-02 | 6.950 | 7.000 | 6.750 | 6.800 | 6.419 | 2,828,006 |
| 2024-07-01 | 6.850 | 7.100 | 6.850 | 6.850 | 6.467 | 1,529,252 |
| 2024-06-28 | 6.900 | 6.900 | 6.650 | 6.850 | 6.467 | 1,755,097 |
| 2024-06-27 | 6.850 | 6.900 | 6.850 | 6.850 | 6.467 | 231,031 |
| 2024-06-26 | 6.900 | 6.900 | 6.800 | 6.850 | 6.467 | 1,431,022 |
| 2024-06-25 | 7.150 | 7.150 | 6.850 | 6.900 | 6.514 | 4,053,370 |
| 2024-06-24 | 6.950 | 7.250 | 6.950 | 7.050 | 6.655 | 3,152,804 |
| 2024-06-21 | 6.600 | 6.900 | 6.550 | 6.850 | 6.467 | 3,740,802 |
| 2024-06-20 | 6.850 | 6.850 | 6.600 | 6.600 | 6.231 | 1,297,990 |
| 2024-06-19 | 6.900 | 6.950 | 6.700 | 6.800 | 6.419 | 7,608,683 |
| 2024-06-18 | 6.950 | 7.000 | 6.900 | 6.900 | 6.514 | 425,463 |
| 2024-06-17 | 6.900 | 6.950 | 6.750 | 6.950 | 6.561 | 1,858,892 |
| 2024-06-14 | 6.950 | 7.200 | 6.800 | 6.950 | 6.561 | 4,637,704 |
| 2024-06-13 | 6.850 | 6.950 | 6.800 | 6.950 | 6.561 | 2,389,658 |
| 2024-06-12 | 6.850 | 6.900 | 6.750 | 6.850 | 6.467 | 2,007,615 |
| 2024-06-11 | 6.950 | 7.000 | 6.800 | 6.850 | 6.467 | 2,040,847 |
| 2024-06-10 | 7.100 | 7.100 | 6.900 | 6.950 | 6.561 | 2,287,303 |
| 2024-06-07 | 7.050 | 7.200 | 7.050 | 7.150 | 6.750 | 1,390,427 |
| 2024-06-06 | 7.250 | 7.250 | 6.900 | 7.050 | 6.655 | 3,212,730 |
| 2024-06-05 | 7.100 | 7.250 | 7.050 | 7.250 | 6.844 | 1,471,590 |
| 2024-06-04 | 7.100 | 7.200 | 7.050 | 7.150 | 6.750 | 845,566 |
| 2024-05-31 | 7.100 | 7.200 | 7.000 | 7.100 | 6.703 | 1,675,135 |
| 2024-05-30 | 7.050 | 7.200 | 6.950 | 7.200 | 6.797 | 1,428,801 |
| 2024-05-29 | 7.300 | 7.300 | 7.000 | 7.050 | 6.655 | 1,561,648 |
| 2024-05-28 | 7.200 | 7.300 | 7.100 | 7.300 | 6.891 | 852,551 |
| 2024-05-27 | 7.250 | 7.350 | 7.050 | 7.200 | 6.797 | 2,076,555 |
| 2024-05-24 | 7.000 | 7.350 | 7.000 | 7.250 | 6.844 | 4,211,639 |
| 2024-05-23 | 7.250 | 7.250 | 6.950 | 7.050 | 6.655 | 4,071,199 |
| 2024-05-21 | 7.200 | 7.450 | 7.200 | 7.300 | 6.891 | 1,842,321 |
| 2024-05-20 | 7.500 | 7.550 | 7.250 | 7.300 | 6.891 | 2,886,140 |
| 2024-05-17 | 7.600 | 7.600 | 7.450 | 7.500 | 7.080 | 2,752,769 |
| 2024-05-16 | 7.650 | 7.700 | 7.550 | 7.600 | 7.175 | 1,754,644 |
| 2024-05-15 | 7.700 | 7.800 | 7.600 | 7.650 | 7.222 | 1,763,110 |
| 2024-05-14 | 7.900 | 7.950 | 7.700 | 7.700 | 7.269 | 2,445,730 |
| 2024-05-13 | 8.000 | 8.000 | 7.850 | 7.900 | 7.458 | 2,076,803 |
| 2024-05-10 | 8.050 | 8.100 | 7.950 | 8.000 | 7.552 | 776,539 |
| 2024-05-09 | 8.000 | 8.150 | 8.000 | 8.050 | 7.599 | 1,682,824 |
| 2024-05-08 | 7.850 | 8.100 | 7.850 | 8.000 | 7.552 | 2,142,329 |
| 2024-05-07 | 7.850 | 7.950 | 7.750 | 7.850 | 7.411 | 3,437,982 |
| 2024-05-03 | 7.900 | 7.900 | 7.750 | 7.800 | 7.363 | 4,797,933 |
| 2024-05-02 | 8.250 | 8.300 | 8.000 | 8.000 | 7.552 | 2,346,641 |
| 2024-04-30 | 8.300 | 8.300 | 8.200 | 8.250 | 7.788 | 1,131,693 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.1000 THB |
| 2025-04-23 | 0.1000 THB |
| 2024-04-26 | 0.0208 THB |
| 2020-05-12 | 0.0450 THB |
| 2020-03-13 | 0.0675 THB |
| 2019-04-04 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.