Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.300	11.400	11.000	11.000	6.912	2,694,750
2022-11-04	11.400	11.400	11.200	11.300	7.100	556,288
2022-11-03	11.300	11.400	11.100	11.300	7.100	1,392,166
2022-11-02	11.600	11.600	11.200	11.300	7.100	6,083,885
2022-11-01	11.500	11.600	11.100	11.500	7.226	3,244,588
2022-10-31	11.500	11.600	11.400	11.600	7.289	1,668,004
2022-10-28	11.800	11.800	11.300	11.400	7.163	6,984,592
2022-10-27	11.400	11.800	11.200	11.700	7.352	3,090,792
2022-10-26	11.400	11.600	11.200	11.400	7.163	1,779,859
2022-10-25	11.100	11.500	11.000	11.400	7.163	2,243,040
2022-10-21	11.100	11.500	10.900	11.300	7.100	5,689,590
2022-10-20	10.600	11.100	10.500	11.000	6.912	4,687,418
2022-10-19	10.600	10.900	10.600	10.800	6.786	4,591,882
2022-10-18	10.200	10.600	10.100	10.500	6.598	5,566,377
2022-10-17	10.300	10.300	10.000	10.100	6.346	1,910,849
2022-10-12	10.400	10.500	10.200	10.300	6.472	2,053,426
2022-10-11	10.900	10.900	10.200	10.400	6.535	7,857,034
2022-10-10	11.000	11.000	10.800	10.900	6.849	3,790,948
2022-10-07	10.700	11.000	10.600	11.000	6.912	5,721,788
2022-10-06	10.800	10.800	10.600	10.800	6.786	4,150,710
2022-10-05	10.200	10.800	10.200	10.700	6.723	11,110,900
2022-10-04	9.850	10.300	9.850	10.300	6.472	4,177,513
2022-10-03	10.000	10.000	9.750	9.750	6.126	2,731,514
2022-09-30	10.100	10.100	9.900	10.000	6.283	1,420,118
2022-09-29	10.100	10.200	9.900	9.950	6.252	2,091,542
2022-09-28	10.000	10.100	9.850	10.100	6.346	3,652,576
2022-09-27	10.100	10.300	9.900	10.000	6.283	3,046,308
2022-09-26	10.300	10.300	10.100	10.300	6.472	1,705,817
2022-09-23	10.400	10.500	10.200	10.300	6.472	3,740,773
2022-09-22	9.950	10.300	9.950	10.300	6.472	3,302,923
2022-09-21	10.000	10.200	9.950	10.000	6.283	1,165,915
2022-09-20	9.850	10.200	9.850	10.000	6.283	2,165,414
2022-09-19	9.900	10.000	9.800	9.800	6.158	2,138,499
2022-09-16	10.600	10.600	9.700	9.900	6.221	12,223,535
2022-09-15	10.400	10.600	10.300	10.600	6.660	2,990,292
2022-09-14	10.300	10.500	10.200	10.300	6.472	2,755,124
2022-09-13	10.300	10.600	10.100	10.500	6.598	5,091,859
2022-09-12	10.000	10.300	10.000	10.200	6.409	2,553,578
2022-09-09	10.300	10.300	10.000	10.000	6.283	2,705,405
2022-09-08	10.300	10.400	10.200	10.300	6.472	1,681,186
2022-09-07	10.100	10.500	10.100	10.300	6.472	3,840,987
2022-09-06	10.400	10.400	10.200	10.200	6.409	3,184,501
2022-09-05	10.200	10.400	9.950	10.300	6.472	8,368,067
2022-09-02	10.000	10.300	9.900	10.200	6.409	7,596,178
2022-09-01	9.800	10.100	9.600	10.100	6.346	10,598,806
2022-08-31	9.950	9.950	9.750	9.800	6.158	4,243,903
2022-08-30	9.850	9.950	9.700	9.800	6.158	5,177,926
2022-08-29	9.350	9.850	9.300	9.800	6.158	8,881,071
2022-08-26	9.250	9.650	9.200	9.500	5.969	8,228,677
2022-08-25	9.300	9.450	9.050	9.200	5.781	4,150,912
2022-08-24	9.350	9.400	9.250	9.300	5.844	1,606,295
2022-08-23	9.400	9.450	9.300	9.350	5.875	3,933,435
2022-08-22	9.100	9.500	9.000	9.400	5.906	11,353,808
2022-08-19	8.850	9.200	8.850	9.200	5.781	19,653,741
2022-08-18	8.650	8.700	8.600	8.700	5.467	858,151
2022-08-17	8.650	8.800	8.650	8.750	5.498	1,063,949
2022-08-16	8.650	8.800	8.600	8.650	5.435	2,956,164
2022-08-15	8.750	8.900	8.550	8.650	5.435	4,377,676
2022-08-11	8.750	9.000	8.700	8.750	5.498	18,444,981
2022-08-10	8.550	8.550	8.450	8.550	5.372	1,864,051

← NewerPage 17 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.