Siam Wellness Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.980	3.000	2.980	2.980	2.886	345,701
2026-01-20	3.000	3.060	2.960	3.000	2.905	1,006,400
2026-01-19	2.940	3.000	2.940	2.980	2.886	368,007
2026-01-16	2.920	2.980	2.900	2.940	2.847	891,350
2026-01-15	2.980	3.000	2.880	2.920	2.828	1,176,596
2026-01-14	3.000	3.020	2.980	2.980	2.886	380,015
2026-01-13	3.080	3.100	2.980	2.980	2.886	1,166,268
2026-01-12	3.120	3.140	3.060	3.060	2.963	873,712
2026-01-09	3.160	3.180	3.080	3.100	3.002	1,682,449
2026-01-08	3.060	3.220	3.020	3.160	3.060	4,953,804
2026-01-07	2.980	3.000	2.960	3.000	2.905	201,315
2026-01-06	2.980	3.040	2.980	3.000	2.905	384,838
2026-01-05	3.120	3.120	2.980	3.000	2.905	1,016,473
2025-12-30	2.920	3.080	2.900	3.080	2.983	1,808,555
2025-12-29	2.940	2.960	2.940	2.960	2.866	203,413
2025-12-26	3.000	3.000	2.920	2.940	2.847	693,500
2025-12-25	3.020	3.020	2.960	2.980	2.886	190,700
2025-12-24	2.940	3.020	2.940	3.000	2.905	762,148
2025-12-23	2.900	2.960	2.900	2.920	2.828	835,009
2025-12-22	2.920	2.940	2.900	2.940	2.847	227,506
2025-12-19	2.920	2.960	2.900	2.900	2.808	446,485
2025-12-18	2.980	3.000	2.860	2.920	2.828	1,645,510
2025-12-17	2.860	2.980	2.860	2.980	2.886	1,222,033
2025-12-16	2.860	2.900	2.820	2.860	2.770	501,604
2025-12-15	2.800	2.860	2.800	2.860	2.770	301,451
2025-12-12	2.840	2.860	2.780	2.820	2.731	521,002
2025-12-11	2.860	2.860	2.800	2.820	2.731	221,769
2025-12-09	2.820	2.860	2.820	2.840	2.750	146,125
2025-12-08	2.860	2.880	2.820	2.820	2.731	771,731
2025-12-04	2.880	2.900	2.860	2.860	2.770	416,700
2025-12-03	2.860	2.900	2.860	2.860	2.770	280,408
2025-12-02	2.860	2.880	2.820	2.840	2.750	306,470
2025-12-01	2.780	2.880	2.780	2.860	2.770	807,412
2025-11-28	2.780	2.840	2.760	2.780	2.692	879,962
2025-11-27	2.840	2.860	2.780	2.800	2.711	514,120
2025-11-26	2.900	2.900	2.840	2.840	2.750	508,630
2025-11-25	2.920	2.960	2.900	2.920	2.828	714,321
2025-11-24	2.920	2.920	2.900	2.920	2.828	315,528
2025-11-21	2.940	2.940	2.880	2.920	2.828	705,031
2025-11-20	2.980	3.000	2.920	2.940	2.847	625,498
2025-11-19	2.960	3.020	2.960	2.960	2.866	1,627,354
2025-11-18	2.960	2.980	2.880	2.940	2.847	1,033,910
2025-11-17	2.720	2.960	2.620	2.960	2.866	2,192,250
2025-11-14	2.640	2.740	2.640	2.680	2.595	656,501
2025-11-13	2.740	2.760	2.600	2.660	2.576	1,353,313
2025-11-12	2.820	2.840	2.740	2.760	2.673	778,762
2025-11-11	2.860	2.880	2.840	2.840	2.750	185,500
2025-11-10	2.880	2.880	2.820	2.840	2.750	425,372
2025-11-07	2.820	2.860	2.820	2.820	2.731	343,900
2025-11-06	2.880	2.880	2.800	2.820	2.731	536,570
2025-11-05	2.900	2.920	2.860	2.860	2.770	348,015
2025-11-04	2.980	2.980	2.900	2.920	2.828	495,920
2025-11-03	2.920	3.040	2.920	2.960	2.866	1,353,934
2025-10-31	2.880	2.940	2.860	2.920	2.828	333,115
2025-10-30	2.820	2.880	2.820	2.860	2.770	447,738
2025-10-29	2.860	2.900	2.800	2.800	2.711	843,367
2025-10-28	2.840	2.880	2.820	2.840	2.750	496,095
2025-10-27	2.940	2.940	2.840	2.840	2.750	1,882,656
2025-10-24	2.980	2.980	2.940	2.940	2.847	709,625
2025-10-22	3.020	3.020	2.940	2.960	2.866	2,003,659

← NewerPage 4 of 21 · 1,216 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.