Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.100	7.100	6.950	7.050	4.430	860,100
2022-02-04	7.100	7.100	7.000	7.050	4.430	687,600
2022-02-03	6.950	7.100	6.950	6.950	4.367	1,300,049
2022-02-02	7.100	7.100	6.900	6.900	4.336	588,300
2022-02-01	6.850	7.050	6.800	7.000	4.398	1,474,199
2022-01-31	6.650	6.900	6.650	6.850	4.304	1,118,699
2022-01-28	6.750	6.850	6.600	6.650	4.179	2,995,349
2022-01-27	6.800	6.800	6.700	6.800	4.273	521,550
2022-01-26	6.850	6.850	6.750	6.750	4.241	710,550
2022-01-25	6.700	6.800	6.650	6.800	4.273	634,500
2022-01-24	6.800	6.950	6.700	6.700	4.210	956,550
2022-01-21	6.900	6.900	6.750	6.850	4.304	785,250
2022-01-20	6.900	6.900	6.800	6.850	4.304	1,503,449
2022-01-19	6.800	6.850	6.700	6.700	4.210	1,256,999
2022-01-18	7.000	7.000	6.750	6.850	4.304	1,491,149
2022-01-17	6.800	6.950	6.800	6.900	4.336	1,268,249
2022-01-14	6.750	6.850	6.700	6.800	4.273	1,378,949
2022-01-13	6.700	6.800	6.700	6.700	4.210	440,550
2022-01-12	6.700	6.750	6.650	6.700	4.210	1,329,149
2022-01-11	6.700	6.750	6.650	6.700	4.210	1,948,649
2022-01-10	6.750	6.750	6.650	6.700	4.210	347,850
2022-01-07	6.700	6.800	6.650	6.750	4.241	670,800
2022-01-06	6.850	6.850	6.700	6.750	4.241	1,434,749
2022-01-05	6.850	6.950	6.750	6.850	4.304	1,561,349
2022-01-04	6.800	6.900	6.800	6.900	4.336	800,550
2021-12-30	6.800	6.800	6.700	6.750	4.241	867,900
2021-12-29	6.750	6.800	6.700	6.800	4.273	892,200
2021-12-28	6.800	6.850	6.700	6.750	4.241	1,204,499
2021-12-27	6.800	6.850	6.700	6.750	4.241	368,100
2021-12-24	6.850	6.900	6.750	6.800	4.273	538,050
2021-12-23	6.850	6.950	6.800	6.850	4.304	631,800
2021-12-22	6.900	6.950	6.850	6.850	4.304	688,500
2021-12-21	6.850	6.950	6.850	6.900	4.336	847,800
2021-12-20	6.900	6.950	6.850	6.900	4.336	1,194,749
2021-12-17	6.950	7.000	6.900	7.000	4.398	193,350
2021-12-16	7.000	7.000	6.900	6.900	4.336	250,500
2021-12-15	6.900	7.000	6.900	6.900	4.336	316,500
2021-12-14	6.950	7.000	6.900	7.000	4.398	399,750
2021-12-13	7.050	7.100	6.950	6.950	4.367	566,400
2021-12-09	7.050	7.100	7.000	7.050	4.430	385,650
2021-12-08	7.100	7.150	7.000	7.000	4.398	625,800
2021-12-07	6.900	7.100	6.850	7.100	4.461	1,565,699
2021-12-03	6.800	6.950	6.800	6.900	4.336	757,200
2021-12-02	6.800	6.900	6.750	6.850	4.304	347,100
2021-12-01	6.800	6.850	6.650	6.850	4.304	1,132,349
2021-11-30	7.050	7.150	6.850	6.850	4.304	1,334,549
2021-11-29	7.050	7.200	6.700	7.100	4.461	4,142,098
2021-11-26	7.350	7.350	7.000	7.100	4.461	2,265,899
2021-11-25	7.400	7.450	7.250	7.350	4.618	808,350
2021-11-24	7.400	7.400	7.350	7.400	4.650	207,000
2021-11-23	7.500	7.500	7.400	7.400	4.650	556,350
2021-11-22	7.300	7.450	7.250	7.450	4.681	692,700
2021-11-19	7.300	7.400	7.250	7.350	4.618	818,700
2021-11-18	7.300	7.350	7.200	7.300	4.587	840,450
2021-11-17	7.350	7.450	7.200	7.250	4.556	442,350
2021-11-16	7.300	7.350	7.250	7.350	4.618	729,600
2021-11-15	7.350	7.600	7.150	7.250	4.556	1,753,949
2021-11-12	7.400	7.500	7.350	7.400	4.650	229,950
2021-11-11	7.350	7.450	7.350	7.400	4.650	229,350
2021-11-10	7.500	7.500	7.350	7.400	4.650	148,950

← NewerPage 20 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.