Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	8.550	8.550	8.450	8.550	5.372	1,864,051
2022-08-09	8.300	8.700	8.300	8.550	5.372	6,312,061
2022-08-08	8.450	8.450	8.250	8.300	5.215	568,650
2022-08-05	8.350	8.450	8.250	8.450	5.310	1,218,299
2022-08-04	8.500	8.500	8.200	8.300	5.215	1,564,730
2022-08-03	8.550	8.550	8.400	8.400	5.278	2,975,744
2022-08-02	8.250	8.450	8.150	8.450	5.310	3,743,368
2022-08-01	8.200	8.300	8.200	8.250	5.184	1,734,374
2022-07-27	8.100	8.300	8.100	8.200	5.152	2,023,088
2022-07-26	8.300	8.300	8.100	8.150	5.121	1,397,804
2022-07-25	8.050	8.250	8.000	8.250	5.184	1,190,579
2022-07-22	8.000	8.100	7.950	8.100	5.090	1,510,499
2022-07-21	8.050	8.050	7.900	7.950	4.995	825,300
2022-07-20	7.900	8.000	7.850	7.900	4.964	2,095,349
2022-07-19	8.100	8.100	7.750	7.850	4.933	2,420,364
2022-07-18	7.750	8.050	7.750	8.050	5.058	1,378,952
2022-07-15	7.950	7.950	7.700	7.900	4.964	2,584,424
2022-07-14	8.000	8.050	7.900	7.900	4.964	1,745,849
2022-07-12	7.800	8.050	7.800	7.950	4.995	2,875,349
2022-07-11	8.100	8.150	7.800	7.850	4.933	5,977,653
2022-07-08	8.400	8.400	8.050	8.150	5.121	1,755,449
2022-07-07	8.000	8.350	8.000	8.250	5.184	3,983,889
2022-07-06	8.150	8.250	8.000	8.000	5.027	5,417,186
2022-07-05	8.700	8.700	8.200	8.200	5.152	10,779,367
2022-07-04	8.900	8.900	8.600	8.600	5.404	3,759,292
2022-07-01	8.800	8.800	8.500	8.800	5.529	3,459,448
2022-06-30	8.750	9.050	8.600	8.650	5.435	6,195,299
2022-06-29	9.100	9.200	8.750	8.750	5.498	15,333,713
2022-06-28	8.750	8.950	8.600	8.900	5.592	10,151,161
2022-06-27	8.400	8.700	8.250	8.650	5.435	6,287,796
2022-06-24	8.500	8.550	8.350	8.350	5.247	1,642,379
2022-06-23	8.450	8.550	8.400	8.450	5.310	2,787,695
2022-06-22	8.500	8.550	8.350	8.450	5.310	4,476,305
2022-06-21	8.400	8.550	8.250	8.550	5.372	3,001,803
2022-06-20	8.000	8.300	8.000	8.300	5.215	2,001,001
2022-06-17	7.950	8.200	7.800	8.150	5.121	4,001,766
2022-06-16	8.500	8.500	8.000	8.100	5.090	5,031,526
2022-06-15	8.400	8.400	8.250	8.300	5.215	1,942,199
2022-06-14	8.550	8.550	8.350	8.450	5.310	2,933,136
2022-06-13	8.600	8.750	8.400	8.600	5.404	9,902,545
2022-06-10	8.650	8.800	8.600	8.650	5.435	6,334,954
2022-06-09	8.200	8.800	8.200	8.800	5.529	23,484,214
2022-06-08	8.150	8.250	8.100	8.250	5.184	2,449,421
2022-06-07	8.350	8.350	8.000	8.100	5.090	5,933,475
2022-06-06	8.250	8.350	8.100	8.350	5.247	5,478,897
2022-06-02	8.400	8.700	8.300	8.300	5.215	25,859,944
2022-06-01	8.200	8.350	8.100	8.250	5.184	6,515,040
2022-05-31	8.200	8.250	8.050	8.100	5.090	5,660,222
2022-05-30	8.250	8.350	8.200	8.200	5.152	2,783,072
2022-05-27	8.400	8.400	8.150	8.250	5.184	7,912,463
2022-05-26	8.700	8.750	8.300	8.300	5.215	20,017,400
2022-05-25	8.000	8.400	8.000	8.300	5.215	19,483,491
2022-05-24	8.050	8.100	7.950	7.950	4.995	3,316,413
2022-05-23	8.100	8.200	7.900	8.050	5.058	10,305,001
2022-05-20	7.750	8.000	7.750	7.950	4.995	8,771,396
2022-05-19	7.550	7.750	7.550	7.600	4.775	1,708,199
2022-05-18	7.500	7.700	7.500	7.700	4.838	2,368,199
2022-05-17	7.350	7.650	7.350	7.550	4.744	1,698,899
2022-05-13	7.400	7.450	7.200	7.350	4.618	2,939,849
2022-05-12	7.500	7.500	7.150	7.150	4.493	5,719,197

← NewerPage 18 of 21 · 1,218 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.