Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.020	3.060	2.980	2.980	2.980	1,624,224
2026-04-21	3.060	3.100	3.020	3.020	3.020	24,215,080
2026-04-20	3.200	3.200	3.140	3.160	3.060	492,319
2026-04-17	3.240	3.240	3.160	3.220	3.118	534,866
2026-04-16	3.220	3.260	3.220	3.220	3.118	1,065,830
2026-04-10	3.220	3.220	3.180	3.200	3.099	200,151
2026-04-09	3.260	3.260	3.180	3.200	3.099	290,600
2026-04-08	3.240	3.300	3.220	3.260	3.157	2,805,450
2026-04-07	3.220	3.260	3.180	3.180	3.079	82,532
2026-04-03	3.220	3.260	3.220	3.240	3.138	92,310
2026-04-02	3.240	3.280	3.220	3.220	3.118	246,901
2026-04-01	3.300	3.340	3.280	3.280	3.176	364,813
2026-03-31	3.240	3.300	3.220	3.240	3.138	94,404
2026-03-30	3.220	3.280	3.120	3.280	3.176	472,805
2026-03-27	3.280	3.360	3.280	3.280	3.176	48,210
2026-03-26	3.320	3.320	3.240	3.280	3.176	458,124
2026-03-25	3.220	3.340	3.180	3.320	3.215	637,722
2026-03-24	3.140	3.220	3.140	3.180	3.079	1,659,810
2026-03-23	3.240	3.280	3.120	3.120	3.021	766,743
2026-03-20	3.320	3.340	3.260	3.320	3.215	923,025
2026-03-19	3.420	3.440	3.300	3.300	3.196	472,017
2026-03-18	3.520	3.540	3.460	3.460	3.351	181,417
2026-03-17	3.400	3.560	3.400	3.560	3.447	1,248,600
2026-03-16	3.420	3.440	3.360	3.400	3.292	809,700
2026-03-13	3.520	3.520	3.380	3.400	3.292	378,846
2026-03-12	3.440	3.540	3.400	3.520	3.409	1,053,259
2026-03-11	3.400	3.460	3.380	3.460	3.351	1,324,618
2026-03-10	3.340	3.480	3.340	3.440	3.331	838,310
2026-03-09	3.200	3.420	3.200	3.340	3.234	790,905
2026-03-06	3.320	3.400	3.300	3.340	3.234	319,502
2026-03-05	3.460	3.520	3.320	3.320	3.215	814,892
2026-03-04	3.200	3.500	3.160	3.400	3.292	4,895,285
2026-03-02	3.620	3.760	3.540	3.560	3.447	5,611,371
2026-02-27	3.980	3.980	3.880	3.880	3.757	1,188,734
2026-02-26	3.880	3.940	3.860	3.940	3.815	2,313,001
2026-02-25	3.920	3.960	3.880	3.880	3.757	796,209
2026-02-24	3.840	3.920	3.820	3.920	3.796	858,923
2026-02-23	3.920	3.920	3.780	3.840	3.719	2,112,213
2026-02-20	4.000	4.000	3.820	3.840	3.719	1,247,228
2026-02-19	4.000	4.080	3.900	3.920	3.796	2,234,094
2026-02-18	3.960	4.000	3.880	3.940	3.815	1,793,883
2026-02-17	3.660	3.980	3.600	3.940	3.815	3,662,786
2026-02-16	3.760	3.840	3.640	3.680	3.564	1,734,291
2026-02-13	3.780	3.780	3.700	3.740	3.622	901,683
2026-02-12	3.660	3.780	3.660	3.780	3.660	1,422,624
2026-02-11	3.740	3.780	3.640	3.660	3.544	2,629,101
2026-02-10	3.460	3.800	3.400	3.740	3.622	7,197,490
2026-02-09	3.340	3.460	3.300	3.460	3.351	4,930,008
2026-02-06	3.260	3.360	3.260	3.280	3.176	3,620,151
2026-02-05	3.320	3.340	3.240	3.280	3.176	4,604,420
2026-02-04	3.100	3.340	3.100	3.320	3.215	9,637,874
2026-02-03	3.040	3.080	3.000	3.080	2.983	1,190,814
2026-02-02	3.000	3.040	2.980	3.040	2.944	380,598
2026-01-30	2.980	3.000	2.980	3.000	2.905	185,303
2026-01-29	2.980	3.000	2.960	3.000	2.905	439,406
2026-01-28	3.040	3.060	2.980	2.980	2.886	563,172
2026-01-27	2.960	3.040	2.960	3.020	2.924	955,570
2026-01-26	2.960	2.980	2.940	2.960	2.866	405,374
2026-01-23	2.980	3.000	2.940	2.960	2.866	827,326
2026-01-22	3.000	3.020	2.960	2.980	2.886	665,751

← NewerPage 3 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.