Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.440 | 3.440 | 3.260 | 3.320 | 3.320 | 7,542,498 |
| 2026-07-20 | 3.180 | 3.400 | 3.160 | 3.400 | 3.400 | 7,531,114 |
| 2026-07-17 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 2,865,816 |
| 2026-07-16 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 2,150,506 |
| 2026-07-15 | 3.260 | 3.280 | 3.140 | 3.140 | 3.140 | 3,239,133 |
| 2026-07-14 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 986,105 |
| 2026-07-13 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 733,828 |
| 2026-07-10 | 3.260 | 3.300 | 3.240 | 3.280 | 3.280 | 1,244,011 |
| 2026-07-09 | 3.220 | 3.300 | 3.200 | 3.280 | 3.280 | 2,825,307 |
| 2026-07-08 | 3.300 | 3.340 | 3.220 | 3.220 | 3.220 | 3,160,814 |
| 2026-07-07 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 1,454,930 |
| 2026-07-06 | 3.340 | 3.380 | 3.300 | 3.340 | 3.340 | 1,817,683 |
| 2026-07-03 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 1,527,547 |
| 2026-07-02 | 3.280 | 3.340 | 3.280 | 3.320 | 3.320 | 2,507,998 |
| 2026-07-01 | 3.340 | 3.340 | 3.220 | 3.280 | 3.280 | 3,339,916 |
| 2026-06-30 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 5,621,187 |
| 2026-06-29 | 3.220 | 3.280 | 3.200 | 3.260 | 3.260 | 3,232,910 |
| 2026-06-26 | 3.140 | 3.260 | 3.140 | 3.200 | 3.200 | 7,199,529 |
| 2026-06-25 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 12,258,301 |
| 2026-06-24 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 3,976,200 |
| 2026-06-23 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 2,156,000 |
| 2026-06-22 | 3.120 | 3.180 | 3.080 | 3.120 | 3.120 | 2,814,605 |
| 2026-06-19 | 3.060 | 3.160 | 3.060 | 3.100 | 3.100 | 2,447,200 |
| 2026-06-18 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 7,640,528 |
| 2026-06-17 | 3.100 | 3.180 | 3.080 | 3.180 | 3.180 | 10,335,030 |
| 2026-06-16 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 3,977,780 |
| 2026-06-15 | 3.020 | 3.100 | 3.000 | 3.080 | 3.080 | 5,555,351 |
| 2026-06-12 | 2.940 | 3.020 | 2.940 | 2.980 | 2.980 | 1,930,503 |
| 2026-06-11 | 2.960 | 3.000 | 2.920 | 2.940 | 2.940 | 3,653,019 |
| 2026-06-10 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 1,202,400 |
| 2026-06-09 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 1,169,112 |
| 2026-06-08 | 3.100 | 3.120 | 3.020 | 3.020 | 3.020 | 1,658,032 |
| 2026-06-05 | 3.040 | 3.180 | 3.040 | 3.100 | 3.100 | 6,631,894 |
| 2026-06-04 | 3.000 | 3.080 | 3.000 | 3.020 | 3.020 | 3,470,878 |
| 2026-06-02 | 2.960 | 3.040 | 2.920 | 2.980 | 2.980 | 1,853,718 |
| 2026-05-29 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 1,172,841 |
| 2026-05-28 | 3.000 | 3.020 | 2.940 | 2.940 | 2.940 | 1,079,208 |
| 2026-05-27 | 3.000 | 3.020 | 2.980 | 2.980 | 2.980 | 679,825 |
| 2026-05-26 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 1,338,729 |
| 2026-05-25 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 1,996,153 |
| 2026-05-22 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,632,912 |
| 2026-05-21 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 459,385 |
| 2026-05-20 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 611,051 |
| 2026-05-19 | 3.020 | 3.120 | 3.000 | 3.020 | 3.020 | 474,661 |
| 2026-05-18 | 3.020 | 3.060 | 3.000 | 3.000 | 3.000 | 697,251 |
| 2026-05-15 | 3.120 | 3.120 | 3.040 | 3.060 | 3.060 | 426,035 |
| 2026-05-14 | 3.140 | 3.140 | 3.080 | 3.120 | 3.120 | 2,323,706 |
| 2026-05-13 | 3.160 | 3.160 | 3.080 | 3.140 | 3.140 | 174,427 |
| 2026-05-12 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 3,086,505 |
| 2026-05-11 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 311,629 |
| 2026-05-08 | 3.120 | 3.160 | 3.120 | 3.120 | 3.120 | 144,365 |
| 2026-05-07 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 637,802 |
| 2026-05-06 | 3.080 | 3.140 | 3.060 | 3.080 | 3.080 | 577,280 |
| 2026-05-05 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 384,200 |
| 2026-04-30 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 189,255 |
| 2026-04-29 | 3.060 | 3.120 | 3.060 | 3.080 | 3.080 | 1,528,034 |
| 2026-04-28 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 156,224 |
| 2026-04-27 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 331,635 |
| 2026-04-24 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 411,886 |
| 2026-04-23 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 507,710 |
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.