Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.020 | 3.060 | 3.000 | 3.000 | 2.905 | 1,120,200 |
| 2025-10-20 | 3.000 | 3.040 | 2.980 | 3.020 | 2.924 | 31,298,230 |
| 2025-10-17 | 3.040 | 3.040 | 3.000 | 3.000 | 2.905 | 803,017 |
| 2025-10-16 | 3.060 | 3.100 | 3.020 | 3.020 | 2.924 | 1,134,225 |
| 2025-10-15 | 3.040 | 3.080 | 3.000 | 3.080 | 2.983 | 1,275,991 |
| 2025-10-14 | 3.060 | 3.060 | 3.020 | 3.020 | 2.924 | 988,955 |
| 2025-10-10 | 3.100 | 3.100 | 3.040 | 3.060 | 2.963 | 1,051,622 |
| 2025-10-09 | 3.080 | 3.140 | 3.080 | 3.100 | 3.002 | 700,200 |
| 2025-10-08 | 3.140 | 3.200 | 3.080 | 3.100 | 3.002 | 1,275,903 |
| 2025-10-07 | 3.140 | 3.160 | 3.080 | 3.140 | 3.041 | 1,323,317 |
| 2025-10-06 | 3.140 | 3.140 | 3.040 | 3.100 | 3.002 | 1,486,284 |
| 2025-10-03 | 3.180 | 3.180 | 3.080 | 3.100 | 3.002 | 2,805,123 |
| 2025-10-02 | 3.180 | 3.240 | 3.160 | 3.160 | 3.060 | 1,357,614 |
| 2025-10-01 | 3.300 | 3.300 | 3.180 | 3.180 | 3.079 | 1,539,544 |
| 2025-09-30 | 3.380 | 3.400 | 3.280 | 3.280 | 3.176 | 1,536,010 |
| 2025-09-29 | 3.300 | 3.440 | 3.280 | 3.360 | 3.254 | 4,451,476 |
| 2025-09-26 | 3.240 | 3.300 | 3.180 | 3.240 | 3.138 | 873,424 |
| 2025-09-25 | 3.160 | 3.220 | 3.160 | 3.220 | 3.118 | 994,700 |
| 2025-09-24 | 3.180 | 3.220 | 3.140 | 3.140 | 3.041 | 950,255 |
| 2025-09-23 | 3.220 | 3.260 | 3.180 | 3.180 | 3.079 | 1,377,953 |
| 2025-09-22 | 3.340 | 3.340 | 3.240 | 3.240 | 3.138 | 1,218,629 |
| 2025-09-19 | 3.440 | 3.440 | 3.340 | 3.340 | 3.234 | 1,622,301 |
| 2025-09-18 | 3.460 | 3.460 | 3.320 | 3.420 | 3.312 | 1,399,807 |
| 2025-09-17 | 3.460 | 3.480 | 3.360 | 3.420 | 3.312 | 1,413,846 |
| 2025-09-16 | 3.340 | 3.480 | 3.340 | 3.440 | 3.331 | 2,073,826 |
| 2025-09-15 | 3.280 | 3.360 | 3.220 | 3.360 | 3.254 | 1,988,796 |
| 2025-09-12 | 3.260 | 3.300 | 3.240 | 3.280 | 3.176 | 1,322,764 |
| 2025-09-11 | 3.200 | 3.300 | 3.200 | 3.260 | 3.157 | 2,326,278 |
| 2025-09-10 | 3.260 | 3.280 | 3.180 | 3.200 | 3.099 | 2,859,282 |
| 2025-09-09 | 3.280 | 3.300 | 3.220 | 3.260 | 3.157 | 2,152,815 |
| 2025-09-08 | 3.180 | 3.240 | 3.140 | 3.220 | 3.118 | 3,407,200 |
| 2025-09-05 | 3.120 | 3.220 | 3.100 | 3.160 | 3.060 | 4,956,701 |
| 2025-09-04 | 3.060 | 3.140 | 3.060 | 3.120 | 3.021 | 2,486,842 |
| 2025-09-03 | 3.020 | 3.080 | 3.000 | 3.040 | 2.944 | 2,567,927 |
| 2025-09-02 | 2.940 | 3.040 | 2.940 | 3.020 | 2.924 | 1,532,603 |
| 2025-09-01 | 3.060 | 3.080 | 2.940 | 2.960 | 2.866 | 4,787,209 |
| 2025-08-29 | 3.080 | 3.120 | 3.040 | 3.040 | 2.944 | 1,730,407 |
| 2025-08-28 | 3.060 | 3.120 | 3.040 | 3.080 | 2.983 | 1,819,921 |
| 2025-08-27 | 3.340 | 3.360 | 3.020 | 3.080 | 2.983 | 15,558,360 |
| 2025-08-26 | 3.740 | 3.740 | 3.300 | 3.340 | 3.234 | 10,631,590 |
| 2025-08-25 | 3.700 | 3.760 | 3.680 | 3.740 | 3.622 | 647,924 |
| 2025-08-22 | 3.740 | 3.740 | 3.680 | 3.680 | 3.564 | 275,600 |
| 2025-08-21 | 3.700 | 3.780 | 3.700 | 3.740 | 3.622 | 762,221 |
| 2025-08-20 | 3.680 | 3.760 | 3.640 | 3.720 | 3.602 | 645,608 |
| 2025-08-19 | 3.700 | 3.840 | 3.660 | 3.700 | 3.583 | 963,280 |
| 2025-08-18 | 3.680 | 3.780 | 3.640 | 3.700 | 3.583 | 1,082,532 |
| 2025-08-15 | 3.620 | 3.660 | 3.620 | 3.660 | 3.544 | 507,818 |
| 2025-08-14 | 3.720 | 3.720 | 3.580 | 3.620 | 3.505 | 1,572,881 |
| 2025-08-13 | 3.680 | 3.740 | 3.680 | 3.720 | 3.602 | 818,614 |
| 2025-08-08 | 3.700 | 3.720 | 3.620 | 3.660 | 3.544 | 1,583,603 |
| 2025-08-07 | 3.780 | 3.840 | 3.720 | 3.720 | 3.602 | 1,228,531 |
| 2025-08-06 | 3.740 | 3.800 | 3.700 | 3.780 | 3.660 | 1,102,446 |
| 2025-08-05 | 3.660 | 3.740 | 3.660 | 3.740 | 3.622 | 1,401,941 |
| 2025-08-04 | 3.640 | 3.660 | 3.600 | 3.640 | 3.525 | 652,144 |
| 2025-08-01 | 3.800 | 3.800 | 3.580 | 3.640 | 3.525 | 2,689,806 |
| 2025-07-31 | 3.740 | 3.800 | 3.700 | 3.780 | 3.660 | 773,191 |
| 2025-07-30 | 3.720 | 3.800 | 3.640 | 3.760 | 3.641 | 1,536,960 |
| 2025-07-29 | 3.660 | 3.740 | 3.640 | 3.720 | 3.602 | 1,270,930 |
| 2025-07-25 | 3.620 | 3.740 | 3.600 | 3.680 | 3.564 | 1,159,478 |
| 2025-07-24 | 3.720 | 3.740 | 3.600 | 3.620 | 3.505 | 1,840,736 |
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.