Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.100	11.300	11.100	11.200	7.037	4,349,548
2023-05-03	10.900	11.100	10.800	11.000	6.912	1,927,139
2023-05-02	11.200	11.200	10.900	10.900	6.849	2,811,066
2023-04-28	11.000	11.200	11.000	11.100	6.975	4,918,589
2023-04-27	10.800	11.100	10.700	11.000	6.912	5,879,553
2023-04-26	10.500	10.700	10.300	10.600	6.660	2,296,950
2023-04-25	10.800	10.900	10.500	10.500	6.598	2,326,371
2023-04-24	10.900	11.000	10.800	10.800	6.786	580,801
2023-04-21	10.900	11.100	10.900	11.000	6.912	643,126
2023-04-20	11.000	11.100	10.800	11.000	6.912	3,052,845
2023-04-19	11.300	11.300	11.000	11.100	6.975	1,746,736
2023-04-18	11.300	11.300	11.100	11.100	6.975	1,048,800
2023-04-17	11.200	11.300	11.000	11.300	7.100	1,486,261
2023-04-12	11.200	11.300	11.000	11.200	7.037	3,171,750
2023-04-11	10.900	11.200	10.800	11.200	7.037	1,285,051
2023-04-10	11.400	11.400	10.900	10.900	6.849	2,127,303
2023-04-07	11.400	11.400	11.200	11.300	7.100	966,000
2023-04-05	11.300	11.400	11.200	11.400	7.163	2,557,724
2023-04-04	11.300	11.400	11.100	11.300	7.100	6,063,866
2023-04-03	10.900	11.200	10.800	11.200	7.037	2,676,818
2023-03-31	10.800	10.900	10.800	10.800	6.786	1,391,257
2023-03-30	10.900	11.000	10.700	10.900	6.849	1,580,126
2023-03-29	10.800	10.900	10.600	10.900	6.849	1,430,251
2023-03-28	10.900	11.000	10.800	10.900	6.849	2,423,702
2023-03-27	10.900	10.900	10.700	10.800	6.786	807,753
2023-03-24	11.100	11.100	10.700	10.900	6.849	1,148,699
2023-03-23	10.900	11.100	10.800	11.000	6.912	4,400,428
2023-03-22	10.400	11.000	10.400	10.900	6.849	5,692,121
2023-03-21	10.500	10.600	10.300	10.400	6.535	4,725,817
2023-03-20	10.500	10.500	10.200	10.300	6.472	2,126,849
2023-03-17	10.500	10.600	10.300	10.600	6.660	2,297,399
2023-03-16	10.400	10.600	10.300	10.600	6.660	4,208,774
2023-03-15	10.300	10.600	10.000	10.500	6.598	7,012,264
2023-03-14	10.100	10.400	9.750	9.900	6.221	11,490,478
2023-03-13	10.400	10.600	10.200	10.200	6.409	4,571,923
2023-03-10	10.800	10.900	10.500	10.500	6.598	2,700,479
2023-03-09	10.900	11.100	10.700	10.900	6.849	3,584,563
2023-03-08	10.500	10.900	10.300	10.800	6.786	3,374,719
2023-03-07	10.300	10.600	10.300	10.500	6.598	1,537,034
2023-03-03	10.300	10.600	10.100	10.300	6.472	7,219,615
2023-03-02	10.900	11.100	10.400	10.400	6.535	5,771,411
2023-03-01	11.100	11.300	10.800	11.000	6.912	3,994,963
2023-02-28	11.200	11.400	11.000	11.200	7.037	2,013,557
2023-02-27	11.300	11.300	11.100	11.200	7.037	973,201
2023-02-24	11.500	11.500	11.200	11.300	7.100	1,945,648
2023-02-23	10.900	11.600	10.800	11.500	7.226	8,265,461
2023-02-22	11.200	11.200	10.900	10.900	6.849	3,130,461
2023-02-21	11.400	11.400	11.100	11.200	7.037	929,400
2023-02-20	11.400	11.500	11.300	11.300	7.100	511,831
2023-02-17	10.900	11.500	10.900	11.400	7.163	2,682,299
2023-02-16	10.800	11.300	10.700	11.100	6.975	7,549,492
2023-02-15	11.100	11.200	10.600	11.000	6.912	8,009,363
2023-02-14	11.400	11.400	11.100	11.200	7.037	4,040,580
2023-02-13	11.500	11.600	11.400	11.400	7.163	1,352,309
2023-02-10	11.800	11.800	11.500	11.600	7.289	2,005,604
2023-02-09	11.700	11.700	11.600	11.700	7.352	2,714,306
2023-02-08	11.500	11.700	11.200	11.700	7.352	9,557,202
2023-02-07	11.700	11.700	11.500	11.500	7.226	2,137,413
2023-02-06	11.800	11.800	11.600	11.600	7.289	3,198,000
2023-02-03	11.700	11.900	11.700	11.800	7.414	1,544,252

← NewerPage 15 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.