Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.900	12.100	11.800	11.900	7.477	1,430,326
2023-10-30	11.700	12.000	11.600	12.000	7.540	1,195,355
2023-10-27	11.400	12.000	11.400	11.800	7.414	4,936,343
2023-10-26	11.700	11.800	11.200	11.300	7.100	3,599,242
2023-10-25	12.100	12.200	11.500	11.700	7.352	1,754,129
2023-10-24	12.100	12.200	12.000	12.100	7.603	750,001
2023-10-20	12.200	12.400	12.100	12.100	7.603	792,600
2023-10-19	12.200	12.500	12.100	12.400	7.791	2,585,579
2023-10-18	12.200	12.300	12.000	12.200	7.666	2,337,450
2023-10-17	12.100	12.300	12.100	12.100	7.603	689,755
2023-10-16	12.600	12.700	11.900	12.000	7.540	4,047,606
2023-10-12	12.400	12.700	12.300	12.700	7.980	3,854,475
2023-10-11	12.500	12.600	12.300	12.400	7.791	2,196,216
2023-10-10	12.100	12.500	12.100	12.400	7.791	1,864,214
2023-10-09	12.300	12.300	12.100	12.200	7.666	2,980,298
2023-10-06	12.700	12.700	12.400	12.400	7.791	1,664,204
2023-10-05	12.400	12.700	12.400	12.600	7.917	4,557,089
2023-10-04	12.600	12.700	12.300	12.500	7.854	18,900,801
2023-10-03	12.900	13.000	12.800	12.900	8.106	3,372,465
2023-10-02	12.900	13.000	12.700	12.800	8.043	1,509,449
2023-09-29	12.900	13.000	12.800	12.900	8.106	1,573,058
2023-09-28	12.800	12.900	12.700	12.800	8.043	1,382,071
2023-09-27	12.800	12.900	12.700	12.700	7.980	2,331,465
2023-09-26	13.000	13.000	12.800	12.800	8.043	2,748,921
2023-09-25	12.900	13.100	12.900	12.900	8.106	1,438,522
2023-09-22	13.000	13.200	13.000	13.000	8.168	727,564
2023-09-21	13.200	13.200	13.000	13.100	8.231	4,729,817
2023-09-20	13.000	13.100	12.900	13.100	8.231	3,841,528
2023-09-19	13.200	13.200	13.000	13.100	8.231	3,139,854
2023-09-18	13.300	13.300	13.200	13.300	8.357	672,904
2023-09-15	13.400	13.400	13.200	13.200	8.294	1,555,432
2023-09-14	13.300	13.400	13.200	13.200	8.294	726,343
2023-09-13	13.400	13.500	13.300	13.300	8.357	2,907,336
2023-09-12	13.200	13.400	13.200	13.300	8.357	2,121,638
2023-09-11	13.200	13.300	13.100	13.100	8.231	2,584,469
2023-09-08	13.000	13.200	12.900	13.200	8.294	5,930,030
2023-09-07	13.000	13.100	12.900	13.000	8.168	2,093,428
2023-09-06	13.200	13.200	12.700	13.100	8.231	22,796,809
2023-09-05	13.100	13.200	13.000	13.100	8.231	6,997,827
2023-09-04	13.000	13.200	12.900	13.100	8.231	10,362,093
2023-09-01	12.900	13.000	12.800	12.800	8.043	1,587,212
2023-08-31	12.900	13.100	12.800	12.800	8.043	3,603,310
2023-08-30	13.000	13.100	12.900	12.900	8.106	5,635,424
2023-08-29	12.700	13.000	12.700	13.000	8.168	5,543,699
2023-08-28	12.900	12.900	12.700	12.800	8.043	2,215,628
2023-08-25	12.800	12.900	12.600	12.900	8.106	2,984,844
2023-08-24	13.000	13.100	12.700	12.700	7.980	4,783,261
2023-08-23	12.900	13.100	12.800	13.000	8.168	7,825,132
2023-08-22	12.800	12.900	12.800	12.800	8.043	2,982,449
2023-08-21	12.800	12.900	12.700	12.800	8.043	3,577,524
2023-08-18	12.600	13.000	12.600	12.800	8.043	7,569,755
2023-08-17	12.700	12.800	12.600	12.600	7.917	4,325,491
2023-08-16	12.600	12.700	12.500	12.600	7.917	3,294,000
2023-08-15	12.400	12.600	12.300	12.600	7.917	1,997,099
2023-08-11	12.500	12.500	12.300	12.400	7.791	6,984,531
2023-08-10	12.200	12.400	12.100	12.200	7.666	2,392,124
2023-08-09	12.000	12.200	12.000	12.000	7.540	1,418,026
2023-08-08	12.200	12.300	11.900	12.000	7.540	2,241,758
2023-08-07	12.400	12.400	12.100	12.200	7.666	1,054,222
2023-08-04	12.300	12.400	12.200	12.200	7.666	1,449,496

← NewerPage 13 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.