Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.100 | 6.150 | 5.950 | 6.000 | 5.664 | 2,364,755 |
| 2025-01-21 | 6.000 | 6.100 | 5.950 | 6.100 | 5.759 | 4,697,004 |
| 2025-01-20 | 6.150 | 6.150 | 5.950 | 6.000 | 5.664 | 4,933,926 |
| 2025-01-17 | 6.150 | 6.250 | 5.950 | 6.250 | 5.900 | 6,199,212 |
| 2025-01-16 | 6.200 | 6.200 | 6.100 | 6.150 | 5.806 | 1,290,038 |
| 2025-01-15 | 6.150 | 6.200 | 6.050 | 6.100 | 5.759 | 1,602,673 |
| 2025-01-14 | 6.300 | 6.300 | 6.100 | 6.100 | 5.759 | 2,295,275 |
| 2025-01-13 | 6.500 | 6.500 | 6.200 | 6.250 | 5.900 | 3,516,178 |
| 2025-01-10 | 6.250 | 6.550 | 6.250 | 6.500 | 6.136 | 3,077,686 |
| 2025-01-09 | 6.450 | 6.450 | 6.250 | 6.250 | 5.900 | 2,060,246 |
| 2025-01-08 | 6.500 | 6.550 | 6.350 | 6.450 | 6.089 | 5,840,692 |
| 2025-01-07 | 6.300 | 6.600 | 6.300 | 6.550 | 6.183 | 3,895,745 |
| 2025-01-06 | 6.600 | 6.700 | 6.350 | 6.450 | 6.089 | 6,755,824 |
| 2025-01-03 | 6.550 | 6.650 | 6.550 | 6.600 | 6.231 | 3,607,105 |
| 2025-01-02 | 6.700 | 6.700 | 6.450 | 6.550 | 6.183 | 9,068,561 |
| 2024-12-30 | 6.900 | 6.900 | 6.700 | 6.750 | 6.372 | 6,941,247 |
| 2024-12-27 | 6.950 | 7.000 | 6.900 | 6.900 | 6.514 | 1,894,018 |
| 2024-12-26 | 6.950 | 7.000 | 6.950 | 6.950 | 6.561 | 2,413,718 |
| 2024-12-25 | 7.250 | 7.250 | 6.950 | 6.950 | 6.561 | 5,669,540 |
| 2024-12-24 | 7.000 | 7.200 | 6.950 | 7.200 | 6.797 | 4,958,205 |
| 2024-12-23 | 6.900 | 7.050 | 6.850 | 7.000 | 6.608 | 5,405,851 |
| 2024-12-20 | 7.000 | 7.100 | 6.950 | 7.000 | 6.608 | 3,973,228 |
| 2024-12-19 | 6.900 | 7.250 | 6.850 | 7.000 | 6.608 | 6,055,714 |
| 2024-12-18 | 6.800 | 7.000 | 6.800 | 6.950 | 6.561 | 1,322,850 |
| 2024-12-17 | 6.850 | 7.050 | 6.750 | 6.800 | 6.419 | 5,535,101 |
| 2024-12-16 | 6.900 | 7.000 | 6.800 | 6.800 | 6.419 | 3,647,470 |
| 2024-12-13 | 7.100 | 7.100 | 6.900 | 6.900 | 6.514 | 4,970,029 |
| 2024-12-12 | 7.050 | 7.200 | 7.050 | 7.100 | 6.703 | 2,962,802 |
| 2024-12-11 | 7.050 | 7.200 | 7.050 | 7.100 | 6.703 | 5,348,928 |
| 2024-12-09 | 7.300 | 7.300 | 7.050 | 7.050 | 6.655 | 3,968,114 |
| 2024-12-06 | 7.300 | 7.400 | 7.250 | 7.250 | 6.844 | 1,138,055 |
| 2024-12-04 | 7.250 | 7.400 | 7.250 | 7.350 | 6.939 | 1,297,830 |
| 2024-12-03 | 7.400 | 7.500 | 7.350 | 7.350 | 6.939 | 4,506,956 |
| 2024-12-02 | 7.200 | 7.500 | 7.200 | 7.400 | 6.986 | 3,297,034 |
| 2024-11-29 | 7.300 | 7.350 | 7.200 | 7.200 | 6.797 | 1,537,101 |
| 2024-11-28 | 7.450 | 7.450 | 7.300 | 7.300 | 6.891 | 1,381,867 |
| 2024-11-27 | 7.400 | 7.550 | 7.400 | 7.450 | 7.033 | 1,421,206 |
| 2024-11-26 | 7.650 | 7.700 | 7.400 | 7.450 | 7.033 | 4,116,956 |
| 2024-11-25 | 7.650 | 7.800 | 7.600 | 7.700 | 7.269 | 4,162,004 |
| 2024-11-22 | 7.550 | 7.750 | 7.500 | 7.650 | 7.222 | 7,519,908 |
| 2024-11-21 | 7.500 | 7.550 | 7.500 | 7.550 | 7.127 | 2,108,666 |
| 2024-11-20 | 7.800 | 7.800 | 7.500 | 7.550 | 7.127 | 4,511,667 |
| 2024-11-19 | 7.300 | 7.950 | 7.250 | 7.800 | 7.363 | 13,599,400 |
| 2024-11-18 | 7.200 | 7.250 | 7.100 | 7.250 | 6.844 | 1,610,516 |
| 2024-11-15 | 7.350 | 7.350 | 7.150 | 7.150 | 6.750 | 2,171,922 |
| 2024-11-14 | 7.200 | 7.400 | 7.100 | 7.350 | 6.939 | 5,479,150 |
| 2024-11-13 | 7.000 | 7.200 | 7.000 | 7.200 | 6.797 | 4,526,429 |
| 2024-11-12 | 7.100 | 7.150 | 6.950 | 7.000 | 6.608 | 2,310,361 |
| 2024-11-11 | 7.050 | 7.200 | 7.000 | 7.150 | 6.750 | 3,254,755 |
| 2024-11-08 | 6.700 | 7.050 | 6.700 | 7.050 | 6.655 | 2,879,312 |
| 2024-11-07 | 6.900 | 6.900 | 6.700 | 6.700 | 6.325 | 2,067,109 |
| 2024-11-06 | 6.950 | 6.950 | 6.750 | 6.900 | 6.514 | 4,338,113 |
| 2024-11-05 | 6.650 | 6.950 | 6.550 | 6.950 | 6.561 | 4,151,705 |
| 2024-11-04 | 6.750 | 6.750 | 6.550 | 6.600 | 6.231 | 840,726 |
| 2024-11-01 | 6.700 | 6.800 | 6.600 | 6.650 | 6.278 | 1,227,121 |
| 2024-10-31 | 6.500 | 6.700 | 6.500 | 6.600 | 6.231 | 1,393,582 |
| 2024-10-30 | 6.550 | 6.600 | 6.450 | 6.450 | 6.089 | 936,731 |
| 2024-10-29 | 6.700 | 6.700 | 6.500 | 6.550 | 6.183 | 1,025,604 |
| 2024-10-28 | 6.650 | 6.700 | 6.500 | 6.650 | 6.278 | 4,213,700 |
| 2024-10-25 | 6.600 | 6.650 | 6.500 | 6.600 | 6.231 | 1,160,017 |
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.