Siam Wellness Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	8.600	8.650	8.150	8.250	7.788	2,988,939
2024-04-26	8.900	8.900	8.450	8.500	8.024	3,624,612
2024-04-25	12.800	13.000	12.700	13.000	8.168	1,969,280
2024-04-24	12.500	12.800	12.500	12.800	8.043	2,223,899
2024-04-23	12.800	12.800	12.400	12.500	7.854	4,968,584
2024-04-22	12.900	13.000	12.700	12.800	8.043	2,196,992
2024-04-19	13.000	13.000	12.700	12.800	8.043	1,572,449
2024-04-18	13.000	13.200	13.000	13.100	8.231	1,713,193
2024-04-17	13.300	13.300	12.900	12.900	8.106	1,235,917
2024-04-11	13.300	13.400	13.200	13.200	8.294	2,894,423
2024-04-10	13.400	13.400	13.200	13.300	8.357	2,640,075
2024-04-09	13.000	13.400	12.900	13.400	8.420	2,233,764
2024-04-05	12.900	13.100	12.900	13.000	8.168	1,113,224
2024-04-04	13.100	13.200	12.900	13.000	8.168	1,406,564
2024-04-03	12.900	13.200	12.900	13.000	8.168	2,646,501
2024-04-02	13.000	13.100	12.800	12.900	8.106	2,694,899
2024-04-01	12.900	13.000	12.800	12.900	8.106	1,041,037
2024-03-29	12.900	13.000	12.800	12.900	8.106	664,807
2024-03-28	12.800	13.100	12.800	12.900	8.106	2,335,304
2024-03-27	12.800	12.900	12.800	12.800	8.043	347,400
2024-03-26	12.800	12.900	12.700	12.800	8.043	1,376,879
2024-03-25	13.000	13.100	12.800	12.800	8.043	1,729,465
2024-03-22	13.100	13.200	13.100	13.100	8.231	189,331
2024-03-21	13.000	13.400	13.000	13.200	8.294	1,809,527
2024-03-20	12.900	13.100	12.900	13.000	8.168	1,775,879
2024-03-19	13.200	13.200	13.000	13.000	8.168	4,024,822
2024-03-18	13.700	13.800	13.200	13.200	8.294	7,161,990
2024-03-15	14.000	14.000	13.700	13.800	8.671	1,404,247
2024-03-14	13.800	14.000	13.800	14.000	8.797	1,662,172
2024-03-13	13.800	14.000	13.800	14.000	8.797	2,322,909
2024-03-12	13.800	13.800	13.500	13.800	8.671	3,856,956
2024-03-11	13.800	13.900	13.600	13.700	8.608	2,838,501
2024-03-08	13.700	14.000	13.700	13.800	8.671	2,332,664
2024-03-07	13.800	13.900	13.700	13.700	8.608	3,676,803
2024-03-06	13.900	14.000	13.700	13.800	8.671	2,478,842
2024-03-05	13.800	14.100	13.500	13.900	8.734	6,410,061
2024-03-04	13.900	13.900	13.600	13.900	8.734	4,048,108
2024-03-01	13.800	14.000	13.800	13.800	8.671	2,480,456
2024-02-29	13.900	14.100	13.800	13.900	8.734	6,338,982
2024-02-28	14.500	14.500	13.700	14.000	8.797	19,468,071
2024-02-27	14.200	14.800	14.100	14.400	9.048	19,044,846
2024-02-23	13.800	13.900	13.600	13.800	8.671	1,399,778
2024-02-22	13.600	13.800	13.600	13.800	8.671	1,863,647
2024-02-21	13.500	13.700	13.200	13.500	8.483	3,672,312
2024-02-20	13.300	13.600	13.300	13.500	8.483	1,255,547
2024-02-19	13.700	13.700	13.300	13.400	8.420	2,437,956
2024-02-16	13.600	13.600	13.300	13.500	8.483	1,363,513
2024-02-15	13.400	13.800	13.400	13.500	8.483	7,614,452
2024-02-14	13.300	13.400	13.200	13.300	8.357	3,463,963
2024-02-13	13.000	13.500	13.000	13.300	8.357	2,992,200
2024-02-12	13.000	13.200	13.000	13.000	8.168	549,175
2024-02-09	13.000	13.200	12.900	13.000	8.168	1,698,752
2024-02-08	13.100	13.100	12.700	12.900	8.106	2,800,949
2024-02-07	13.300	13.300	13.100	13.100	8.231	1,181,218
2024-02-06	13.000	13.300	12.900	13.300	8.357	2,920,173
2024-02-05	12.800	13.300	12.700	13.100	8.231	7,344,221
2024-02-02	12.800	12.800	12.600	12.700	7.980	2,743,424
2024-02-01	12.500	12.700	12.500	12.700	7.980	1,388,024
2024-01-31	12.700	12.800	12.500	12.700	7.980	3,422,379
2024-01-30	12.700	12.700	12.600	12.700	7.980	423,150

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.