Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.000 | 4.020 | 3.900 | 3.980 | 3.757 | 3,764,562 |
| 2025-04-21 | 4.040 | 4.120 | 3.900 | 3.980 | 3.757 | 5,670,733 |
| 2025-04-18 | 4.020 | 4.080 | 3.980 | 4.040 | 3.814 | 1,810,877 |
| 2025-04-17 | 3.940 | 4.060 | 3.900 | 4.020 | 3.795 | 2,257,459 |
| 2025-04-16 | 3.820 | 3.980 | 3.820 | 3.960 | 3.738 | 1,262,418 |
| 2025-04-11 | 3.960 | 3.980 | 3.800 | 3.820 | 3.606 | 1,702,168 |
| 2025-04-10 | 3.940 | 4.120 | 3.920 | 3.960 | 3.738 | 4,308,018 |
| 2025-04-09 | 3.780 | 3.900 | 3.760 | 3.880 | 3.663 | 1,998,717 |
| 2025-04-08 | 4.000 | 4.040 | 3.760 | 3.800 | 3.587 | 5,376,993 |
| 2025-04-04 | 4.160 | 4.160 | 4.000 | 4.040 | 3.814 | 2,417,128 |
| 2025-04-03 | 4.200 | 4.200 | 4.100 | 4.160 | 3.927 | 3,494,640 |
| 2025-04-02 | 4.280 | 4.360 | 4.180 | 4.200 | 3.965 | 2,872,970 |
| 2025-04-01 | 4.460 | 4.480 | 4.260 | 4.260 | 4.022 | 2,923,111 |
| 2025-03-31 | 4.520 | 4.560 | 4.420 | 4.460 | 4.210 | 1,905,944 |
| 2025-03-28 | 4.680 | 4.700 | 4.560 | 4.580 | 4.324 | 893,800 |
| 2025-03-27 | 4.640 | 4.720 | 4.640 | 4.680 | 4.418 | 1,038,805 |
| 2025-03-26 | 4.660 | 4.720 | 4.600 | 4.640 | 4.380 | 3,732,009 |
| 2025-03-25 | 4.800 | 4.800 | 4.660 | 4.680 | 4.418 | 2,122,541 |
| 2025-03-24 | 4.780 | 4.820 | 4.720 | 4.800 | 4.531 | 1,098,609 |
| 2025-03-21 | 4.860 | 4.900 | 4.760 | 4.760 | 4.494 | 1,434,910 |
| 2025-03-20 | 4.840 | 4.880 | 4.760 | 4.840 | 4.569 | 2,300,760 |
| 2025-03-19 | 4.700 | 4.860 | 4.680 | 4.840 | 4.569 | 2,597,910 |
| 2025-03-18 | 4.740 | 4.800 | 4.660 | 4.680 | 4.418 | 3,016,146 |
| 2025-03-17 | 4.860 | 4.900 | 4.700 | 4.740 | 4.475 | 1,468,453 |
| 2025-03-14 | 4.780 | 4.900 | 4.680 | 4.800 | 4.531 | 7,617,027 |
| 2025-03-13 | 4.820 | 4.840 | 4.740 | 4.760 | 4.494 | 3,269,226 |
| 2025-03-12 | 5.150 | 5.150 | 4.800 | 4.800 | 4.531 | 6,401,565 |
| 2025-03-11 | 4.920 | 5.250 | 4.860 | 5.150 | 4.862 | 6,881,541 |
| 2025-03-10 | 5.050 | 5.100 | 4.920 | 4.920 | 4.645 | 1,782,170 |
| 2025-03-07 | 5.100 | 5.100 | 4.980 | 5.050 | 4.767 | 2,232,212 |
| 2025-03-06 | 5.200 | 5.200 | 5.000 | 5.050 | 4.767 | 1,592,254 |
| 2025-03-05 | 5.100 | 5.300 | 5.000 | 5.200 | 4.909 | 3,128,044 |
| 2025-03-04 | 4.960 | 5.200 | 4.940 | 5.150 | 4.862 | 3,163,040 |
| 2025-03-03 | 5.100 | 5.150 | 4.840 | 5.150 | 4.862 | 3,785,366 |
| 2025-02-28 | 4.900 | 5.150 | 4.820 | 5.150 | 4.862 | 3,811,650 |
| 2025-02-27 | 5.000 | 5.150 | 4.860 | 4.940 | 4.664 | 5,342,822 |
| 2025-02-26 | 4.800 | 5.100 | 4.780 | 5.000 | 4.720 | 5,467,223 |
| 2025-02-25 | 5.300 | 5.300 | 4.700 | 4.780 | 4.512 | 16,472,520 |
| 2025-02-24 | 5.500 | 5.550 | 5.250 | 5.350 | 5.051 | 3,665,825 |
| 2025-02-21 | 5.700 | 5.800 | 5.600 | 5.650 | 5.334 | 4,082,426 |
| 2025-02-20 | 5.600 | 5.750 | 5.600 | 5.750 | 5.428 | 3,887,171 |
| 2025-02-19 | 5.400 | 5.650 | 5.350 | 5.650 | 5.334 | 6,696,229 |
| 2025-02-18 | 5.150 | 5.450 | 5.150 | 5.350 | 5.051 | 7,028,362 |
| 2025-02-17 | 5.050 | 5.200 | 5.050 | 5.100 | 4.815 | 2,877,459 |
| 2025-02-14 | 4.960 | 5.050 | 4.940 | 5.050 | 4.767 | 1,763,551 |
| 2025-02-13 | 5.050 | 5.100 | 4.900 | 4.960 | 4.682 | 2,747,624 |
| 2025-02-11 | 4.800 | 5.100 | 4.780 | 5.050 | 4.767 | 7,577,550 |
| 2025-02-10 | 4.800 | 4.980 | 4.680 | 4.900 | 4.626 | 8,349,319 |
| 2025-02-07 | 4.780 | 4.900 | 4.600 | 4.800 | 4.531 | 8,686,576 |
| 2025-02-06 | 4.980 | 4.980 | 4.660 | 4.800 | 4.531 | 18,509,670 |
| 2025-02-05 | 5.400 | 5.450 | 4.820 | 5.000 | 4.720 | 15,215,300 |
| 2025-02-04 | 5.500 | 5.600 | 5.400 | 5.450 | 5.145 | 1,271,195 |
| 2025-02-03 | 5.450 | 5.500 | 5.350 | 5.450 | 5.145 | 3,876,442 |
| 2025-01-31 | 5.550 | 5.650 | 5.350 | 5.550 | 5.239 | 5,134,725 |
| 2025-01-30 | 5.700 | 5.750 | 5.400 | 5.550 | 5.239 | 4,879,609 |
| 2025-01-29 | 5.750 | 5.900 | 5.600 | 5.650 | 5.334 | 3,559,150 |
| 2025-01-28 | 5.750 | 5.800 | 5.700 | 5.750 | 5.428 | 1,839,576 |
| 2025-01-27 | 5.800 | 5.900 | 5.700 | 5.750 | 5.428 | 3,278,217 |
| 2025-01-24 | 6.100 | 6.100 | 5.700 | 5.800 | 5.475 | 10,006,280 |
| 2025-01-23 | 6.000 | 6.100 | 5.900 | 6.050 | 5.711 | 6,515,383 |
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.