Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.700 | 3.800 | 3.700 | 3.740 | 3.622 | 1,781,713 |
| 2025-07-22 | 3.900 | 3.920 | 3.700 | 3.720 | 3.602 | 1,259,924 |
| 2025-07-21 | 3.900 | 3.940 | 3.840 | 3.900 | 3.777 | 773,838 |
| 2025-07-18 | 4.000 | 4.000 | 3.840 | 3.880 | 3.757 | 1,383,110 |
| 2025-07-17 | 3.700 | 4.000 | 3.700 | 3.980 | 3.854 | 3,196,615 |
| 2025-07-16 | 3.780 | 3.780 | 3.680 | 3.680 | 3.564 | 1,327,521 |
| 2025-07-15 | 3.640 | 3.780 | 3.640 | 3.780 | 3.660 | 3,396,857 |
| 2025-07-14 | 3.620 | 3.720 | 3.560 | 3.660 | 3.544 | 2,447,146 |
| 2025-07-11 | 3.460 | 3.640 | 3.460 | 3.620 | 3.505 | 2,342,841 |
| 2025-07-09 | 3.540 | 3.540 | 3.440 | 3.460 | 3.351 | 3,010,851 |
| 2025-07-08 | 3.520 | 3.560 | 3.480 | 3.500 | 3.389 | 3,698,794 |
| 2025-07-07 | 3.560 | 3.580 | 3.480 | 3.560 | 3.447 | 3,610,356 |
| 2025-07-04 | 3.440 | 3.760 | 3.420 | 3.600 | 3.486 | 13,674,350 |
| 2025-07-03 | 3.160 | 3.500 | 3.160 | 3.500 | 3.389 | 19,170,400 |
| 2025-07-02 | 3.040 | 3.140 | 3.040 | 3.120 | 3.021 | 2,531,851 |
| 2025-07-01 | 3.060 | 3.100 | 3.000 | 3.060 | 2.963 | 1,718,834 |
| 2025-06-30 | 3.020 | 3.080 | 3.000 | 3.060 | 2.963 | 1,155,701 |
| 2025-06-27 | 3.040 | 3.080 | 3.000 | 3.020 | 2.924 | 1,697,383 |
| 2025-06-26 | 3.000 | 3.140 | 2.980 | 3.040 | 2.944 | 4,938,259 |
| 2025-06-25 | 2.860 | 3.020 | 2.840 | 3.020 | 2.924 | 1,301,978 |
| 2025-06-24 | 2.800 | 2.880 | 2.760 | 2.860 | 2.770 | 6,213,962 |
| 2025-06-23 | 2.800 | 2.840 | 2.800 | 2.800 | 2.711 | 1,016,458 |
| 2025-06-20 | 2.880 | 2.960 | 2.800 | 2.800 | 2.711 | 2,935,611 |
| 2025-06-19 | 2.940 | 2.940 | 2.880 | 2.880 | 2.789 | 7,298,023 |
| 2025-06-18 | 2.980 | 3.000 | 2.920 | 2.940 | 2.847 | 2,994,838 |
| 2025-06-17 | 2.960 | 3.040 | 2.940 | 2.980 | 2.886 | 1,444,250 |
| 2025-06-16 | 3.000 | 3.000 | 2.940 | 2.960 | 2.866 | 796,103 |
| 2025-06-13 | 2.980 | 3.020 | 2.940 | 3.000 | 2.905 | 3,047,127 |
| 2025-06-12 | 3.080 | 3.100 | 2.980 | 3.000 | 2.905 | 3,043,789 |
| 2025-06-11 | 3.080 | 3.140 | 3.060 | 3.080 | 2.983 | 3,800,162 |
| 2025-06-10 | 3.140 | 3.160 | 3.060 | 3.080 | 2.983 | 2,694,014 |
| 2025-06-09 | 3.180 | 3.200 | 3.140 | 3.140 | 3.041 | 884,302 |
| 2025-06-06 | 3.060 | 3.220 | 2.980 | 3.180 | 3.079 | 4,105,842 |
| 2025-06-05 | 3.000 | 3.080 | 2.980 | 3.060 | 2.963 | 6,572,693 |
| 2025-06-04 | 3.000 | 3.020 | 2.960 | 3.000 | 2.905 | 1,646,355 |
| 2025-05-30 | 3.000 | 3.060 | 2.980 | 3.020 | 2.924 | 1,578,422 |
| 2025-05-29 | 3.020 | 3.240 | 3.000 | 3.020 | 2.924 | 6,463,906 |
| 2025-05-28 | 3.040 | 3.100 | 2.980 | 3.000 | 2.905 | 3,988,333 |
| 2025-05-27 | 2.980 | 3.040 | 2.960 | 3.040 | 2.944 | 1,426,750 |
| 2025-05-26 | 2.980 | 3.000 | 2.920 | 2.960 | 2.866 | 2,556,614 |
| 2025-05-23 | 2.880 | 3.040 | 2.880 | 2.980 | 2.886 | 3,851,540 |
| 2025-05-22 | 3.020 | 3.020 | 2.860 | 2.860 | 2.770 | 4,661,397 |
| 2025-05-21 | 3.060 | 3.060 | 2.980 | 3.020 | 2.924 | 7,708,463 |
| 2025-05-20 | 3.120 | 3.140 | 3.040 | 3.040 | 2.944 | 2,693,424 |
| 2025-05-19 | 3.160 | 3.160 | 3.080 | 3.120 | 3.021 | 2,419,603 |
| 2025-05-16 | 3.200 | 3.240 | 3.060 | 3.180 | 3.079 | 6,226,892 |
| 2025-05-15 | 3.280 | 3.420 | 3.260 | 3.320 | 3.215 | 4,677,557 |
| 2025-05-14 | 3.420 | 3.420 | 3.220 | 3.260 | 3.157 | 3,504,784 |
| 2025-05-13 | 3.460 | 3.540 | 3.420 | 3.420 | 3.312 | 2,554,529 |
| 2025-05-09 | 3.600 | 3.600 | 3.420 | 3.440 | 3.331 | 3,285,118 |
| 2025-05-08 | 3.840 | 3.840 | 3.500 | 3.600 | 3.486 | 7,395,855 |
| 2025-05-07 | 3.780 | 3.900 | 3.760 | 3.840 | 3.719 | 3,443,586 |
| 2025-05-06 | 3.820 | 3.820 | 3.760 | 3.760 | 3.641 | 4,689,388 |
| 2025-05-02 | 3.840 | 3.900 | 3.800 | 3.800 | 3.680 | 1,051,659 |
| 2025-04-30 | 3.820 | 3.880 | 3.800 | 3.840 | 3.719 | 2,051,553 |
| 2025-04-29 | 3.980 | 3.980 | 3.820 | 3.820 | 3.699 | 6,100,723 |
| 2025-04-28 | 3.980 | 4.120 | 3.940 | 3.980 | 3.854 | 1,889,105 |
| 2025-04-25 | 3.940 | 4.000 | 3.920 | 3.960 | 3.835 | 1,108,507 |
| 2025-04-24 | 3.940 | 3.940 | 3.880 | 3.920 | 3.796 | 2,288,311 |
| 2025-04-23 | 3.960 | 4.040 | 3.920 | 3.940 | 3.815 | 921,248 |
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.