Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.800	11.900	11.700	11.800	7.414	1,547,879
2023-02-01	11.900	11.900	11.600	11.800	7.414	2,976,072
2023-01-31	11.800	11.900	11.600	11.900	7.477	2,680,350
2023-01-30	12.100	12.100	11.600	11.700	7.352	5,543,226
2023-01-27	12.100	12.100	12.000	12.000	7.540	1,444,199
2023-01-26	12.100	12.200	11.900	12.000	7.540	5,652,645
2023-01-25	12.000	12.200	11.800	12.100	7.603	11,147,917
2023-01-24	11.800	12.100	11.800	11.900	7.477	6,599,667
2023-01-23	11.900	12.100	11.700	11.700	7.352	6,299,667
2023-01-20	11.900	11.900	11.800	11.800	7.414	917,776
2023-01-19	11.900	12.000	11.900	11.900	7.477	651,610
2023-01-18	12.100	12.200	11.900	12.000	7.540	2,657,549
2023-01-17	11.800	12.000	11.800	12.000	7.540	2,201,115
2023-01-16	11.700	11.900	11.700	11.900	7.477	2,591,399
2023-01-13	11.900	11.900	11.600	11.700	7.352	5,480,862
2023-01-12	11.600	12.000	11.500	11.900	7.477	9,592,893
2023-01-11	11.800	12.000	11.400	11.500	7.226	10,624,990
2023-01-10	12.000	12.300	11.900	11.900	7.477	8,374,388
2023-01-09	11.800	12.100	11.800	11.900	7.477	8,043,674
2023-01-06	11.800	11.900	11.500	11.600	7.289	5,735,138
2023-01-05	12.000	12.000	11.500	11.700	7.352	9,367,053
2023-01-04	12.000	12.500	11.800	11.900	7.477	12,323,981
2023-01-03	12.000	12.100	11.800	12.000	7.540	1,588,126
2022-12-30	12.200	12.300	11.700	11.800	7.414	7,600,930
2022-12-29	12.000	12.400	11.900	12.300	7.729	5,928,518
2022-12-28	12.100	12.200	11.900	12.100	7.603	3,762,121
2022-12-27	11.800	12.300	11.700	12.300	7.729	22,432,849
2022-12-26	10.900	11.200	10.900	11.200	7.037	802,912
2022-12-23	10.900	11.100	10.800	10.900	6.849	1,241,855
2022-12-22	11.000	11.000	10.900	10.900	6.849	674,479
2022-12-21	10.900	11.100	10.900	11.000	6.912	1,288,874
2022-12-20	11.100	11.100	10.900	10.900	6.849	2,127,822
2022-12-19	11.400	11.400	11.000	11.100	6.975	1,826,869
2022-12-16	11.500	11.600	11.300	11.400	7.163	786,601
2022-12-15	11.600	11.800	11.500	11.500	7.226	3,395,128
2022-12-14	11.300	11.800	11.300	11.700	7.352	2,304,515
2022-12-13	11.800	11.800	11.300	11.300	7.100	1,960,994
2022-12-09	11.600	11.700	11.500	11.600	7.289	1,660,051
2022-12-08	11.600	11.700	11.500	11.500	7.226	4,031,874
2022-12-07	11.200	11.500	11.200	11.400	7.163	4,396,462
2022-12-06	11.100	11.500	11.000	11.200	7.037	9,477,409
2022-12-02	10.800	10.800	10.700	10.800	6.786	513,693
2022-12-01	10.800	10.900	10.700	10.700	6.723	903,150
2022-11-30	10.900	10.900	10.700	10.800	6.786	1,378,874
2022-11-29	10.500	10.900	10.400	10.700	6.723	2,902,979
2022-11-28	10.700	10.800	10.600	10.600	6.660	1,954,381
2022-11-25	11.100	11.100	10.800	10.800	6.786	801,000
2022-11-24	10.900	11.100	10.900	11.000	6.912	709,654
2022-11-23	10.700	11.000	10.700	10.900	6.849	597,150
2022-11-22	10.700	11.100	10.700	10.800	6.786	1,365,758
2022-11-21	10.900	11.300	10.500	11.000	6.912	3,597,984
2022-11-18	11.400	11.400	11.100	11.200	7.037	1,483,652
2022-11-17	11.200	11.500	11.200	11.400	7.163	1,935,044
2022-11-16	11.600	11.600	11.300	11.400	7.163	719,251
2022-11-15	11.400	11.700	11.400	11.500	7.226	2,175,599
2022-11-14	11.900	11.900	11.400	11.400	7.163	3,474,415
2022-11-11	11.200	11.800	11.000	11.800	7.414	9,181,211
2022-11-10	10.900	11.200	10.800	11.000	6.912	2,725,923
2022-11-09	11.200	11.300	10.800	11.000	6.912	1,688,413
2022-11-08	11.000	11.400	10.900	11.300	7.100	3,658,879

← NewerPage 16 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.