Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.950	7.950	7.350	7.500	4.713	7,929,446
2022-05-10	8.150	8.150	7.750	7.900	4.964	5,975,247
2022-05-09	8.100	8.300	7.900	8.250	5.184	11,669,544
2022-05-06	7.800	8.100	7.650	8.100	5.090	7,637,696
2022-05-05	7.750	8.050	7.750	7.850	4.933	8,046,296
2022-05-03	7.950	7.950	7.750	7.750	4.870	2,858,999
2022-04-29	7.850	8.000	7.850	7.950	4.995	5,468,547
2022-04-28	7.750	8.000	7.750	7.900	4.964	9,166,646
2022-04-27	7.750	7.750	7.650	7.650	4.807	2,988,899
2022-04-26	7.850	7.900	7.600	7.800	4.901	5,228,698
2022-04-25	7.800	7.800	7.650	7.750	4.870	12,249,444
2022-04-22	7.550	7.800	7.450	7.800	4.901	9,932,245
2022-04-21	7.650	7.750	7.500	7.550	4.744	14,134,343
2022-04-20	7.250	7.600	7.250	7.500	4.713	11,398,495
2022-04-19	7.150	7.300	7.100	7.200	4.524	4,795,048
2022-04-18	7.250	7.250	6.900	7.100	4.461	1,952,999
2022-04-12	7.300	7.400	7.200	7.200	4.524	4,800,298
2022-04-11	7.050	7.300	7.000	7.300	4.587	6,666,447
2022-04-08	7.050	7.150	7.000	7.150	4.493	4,268,248
2022-04-07	7.000	7.100	6.900	7.100	4.461	4,796,698
2022-04-05	7.400	7.400	7.050	7.050	4.430	4,648,198
2022-04-04	7.400	7.450	7.250	7.350	4.618	4,234,048
2022-04-01	7.300	7.400	7.150	7.350	4.618	4,717,498
2022-03-31	6.950	7.350	6.900	7.350	4.618	17,518,792
2022-03-30	7.000	7.000	6.900	6.900	4.336	1,706,549
2022-03-29	7.050	7.100	6.800	6.950	4.367	8,096,096
2022-03-28	6.850	7.050	6.850	7.050	4.430	4,019,548
2022-03-25	6.900	6.900	6.750	6.850	4.304	1,116,299
2022-03-24	7.000	7.000	6.800	6.850	4.304	961,689
2022-03-23	7.050	7.050	6.900	6.900	4.336	3,152,593
2022-03-22	6.950	7.000	6.800	6.900	4.336	911,850
2022-03-21	7.100	7.200	7.000	7.000	4.398	3,945,448
2022-03-18	6.700	7.050	6.650	7.050	4.430	3,244,198
2022-03-17	6.650	6.750	6.600	6.700	4.210	635,700
2022-03-16	6.500	6.800	6.500	6.650	4.179	873,000
2022-03-15	6.700	6.700	6.450	6.450	4.053	2,336,849
2022-03-14	6.700	6.850	6.700	6.750	4.241	199,950
2022-03-11	6.600	6.800	6.600	6.800	4.273	310,950
2022-03-10	6.700	6.800	6.600	6.650	4.179	823,500
2022-03-09	6.400	6.700	6.400	6.600	4.147	1,471,499
2022-03-08	6.750	6.750	6.400	6.600	4.147	2,517,749
2022-03-07	7.050	7.050	6.650	6.850	4.304	2,218,949
2022-03-04	7.100	7.300	7.000	7.000	4.398	4,229,998
2022-03-03	6.950	7.100	6.850	7.100	4.461	2,995,949
2022-03-02	6.800	6.850	6.800	6.850	4.304	368,250
2022-03-01	6.750	6.950	6.700	6.850	4.304	986,100
2022-02-28	6.750	6.750	6.600	6.650	4.179	587,700
2022-02-25	6.650	6.750	6.650	6.750	4.241	975,300
2022-02-24	6.650	6.750	6.600	6.700	4.210	2,703,749
2022-02-23	6.750	6.950	6.750	6.800	4.273	865,200
2022-02-22	6.900	6.900	6.650	6.850	4.304	655,950
2022-02-21	6.850	6.950	6.800	6.900	4.336	398,700
2022-02-18	6.950	6.950	6.800	6.900	4.336	924,450
2022-02-17	6.800	6.900	6.800	6.900	4.336	522,000
2022-02-15	6.750	6.900	6.650	6.800	4.273	2,452,199
2022-02-14	6.800	6.950	6.800	6.850	4.304	1,048,050
2022-02-11	7.000	7.000	6.850	6.950	4.367	876,450
2022-02-10	7.000	7.000	6.850	7.000	4.398	919,800
2022-02-09	7.050	7.050	6.950	6.950	4.367	717,450
2022-02-08	7.050	7.050	6.950	7.000	4.398	495,000

← NewerPage 19 of 21 · 1,212 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.