Siam Wellness Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.600 | 6.650 | 6.500 | 6.600 | 6.231 | 1,160,017 |
| 2024-10-24 | 6.700 | 6.750 | 6.600 | 6.600 | 6.231 | 1,311,696 |
| 2024-10-22 | 6.650 | 6.750 | 6.550 | 6.700 | 6.325 | 2,405,646 |
| 2024-10-21 | 6.800 | 6.850 | 6.600 | 6.650 | 6.278 | 3,078,339 |
| 2024-10-18 | 6.750 | 6.850 | 6.700 | 6.800 | 6.419 | 1,654,151 |
| 2024-10-17 | 6.950 | 6.950 | 6.650 | 6.750 | 6.372 | 3,631,106 |
| 2024-10-16 | 6.850 | 6.950 | 6.800 | 6.900 | 6.514 | 945,600 |
| 2024-10-15 | 7.000 | 7.050 | 6.700 | 6.850 | 6.467 | 4,668,810 |
| 2024-10-11 | 7.150 | 7.200 | 6.950 | 7.000 | 6.608 | 3,462,361 |
| 2024-10-10 | 7.200 | 7.250 | 7.150 | 7.150 | 6.750 | 1,011,755 |
| 2024-10-09 | 7.150 | 7.250 | 7.150 | 7.200 | 6.797 | 330,710 |
| 2024-10-08 | 7.150 | 7.250 | 7.150 | 7.150 | 6.750 | 914,000 |
| 2024-10-07 | 7.200 | 7.250 | 7.150 | 7.150 | 6.750 | 1,297,686 |
| 2024-10-04 | 7.200 | 7.200 | 6.950 | 7.150 | 6.750 | 4,361,465 |
| 2024-10-03 | 7.200 | 7.250 | 7.100 | 7.150 | 6.750 | 2,319,812 |
| 2024-10-02 | 7.350 | 7.350 | 7.150 | 7.200 | 6.797 | 3,474,739 |
| 2024-10-01 | 7.350 | 7.400 | 7.250 | 7.350 | 6.939 | 3,338,900 |
| 2024-09-30 | 7.250 | 7.400 | 7.200 | 7.350 | 6.939 | 2,847,374 |
| 2024-09-27 | 7.350 | 7.400 | 7.150 | 7.250 | 6.844 | 3,539,368 |
| 2024-09-26 | 7.300 | 7.350 | 7.150 | 7.300 | 6.891 | 3,744,194 |
| 2024-09-25 | 7.300 | 7.350 | 7.200 | 7.250 | 6.844 | 2,509,806 |
| 2024-09-24 | 7.350 | 7.350 | 7.150 | 7.250 | 6.844 | 2,818,953 |
| 2024-09-23 | 7.250 | 7.300 | 7.100 | 7.250 | 6.844 | 2,207,893 |
| 2024-09-20 | 7.400 | 7.450 | 7.200 | 7.250 | 6.844 | 5,519,880 |
| 2024-09-19 | 7.200 | 7.450 | 7.150 | 7.350 | 6.939 | 11,557,310 |
| 2024-09-18 | 7.100 | 7.200 | 6.950 | 7.100 | 6.703 | 5,006,490 |
| 2024-09-17 | 7.200 | 7.250 | 6.950 | 7.100 | 6.703 | 5,355,437 |
| 2024-09-16 | 7.200 | 7.300 | 7.050 | 7.150 | 6.750 | 10,876,740 |
| 2024-09-13 | 7.050 | 7.200 | 6.900 | 7.100 | 6.703 | 14,024,280 |
| 2024-09-12 | 6.600 | 6.800 | 6.550 | 6.750 | 6.372 | 14,584,080 |
| 2024-09-11 | 6.500 | 6.550 | 6.400 | 6.450 | 6.089 | 5,701,466 |
| 2024-09-10 | 6.600 | 6.600 | 6.350 | 6.550 | 6.183 | 9,976,247 |
| 2024-09-09 | 6.650 | 6.750 | 6.550 | 6.550 | 6.183 | 3,300,897 |
| 2024-09-06 | 6.600 | 6.850 | 6.550 | 6.700 | 6.325 | 6,343,154 |
| 2024-09-05 | 6.400 | 6.550 | 6.350 | 6.500 | 6.136 | 3,568,079 |
| 2024-09-04 | 6.350 | 6.400 | 6.200 | 6.350 | 5.995 | 4,509,657 |
| 2024-09-03 | 6.450 | 6.450 | 6.250 | 6.350 | 5.995 | 4,923,146 |
| 2024-09-02 | 6.250 | 6.550 | 6.250 | 6.500 | 6.136 | 6,093,890 |
| 2024-08-30 | 6.150 | 6.400 | 6.100 | 6.250 | 5.900 | 6,904,910 |
| 2024-08-29 | 6.100 | 6.250 | 6.100 | 6.100 | 5.759 | 4,285,818 |
| 2024-08-28 | 6.450 | 6.450 | 6.000 | 6.100 | 5.759 | 13,339,010 |
| 2024-08-27 | 6.900 | 6.900 | 6.450 | 6.450 | 6.089 | 4,962,087 |
| 2024-08-26 | 6.750 | 6.900 | 6.650 | 6.850 | 6.467 | 3,008,635 |
| 2024-08-23 | 6.750 | 6.850 | 6.700 | 6.850 | 6.467 | 928,471 |
| 2024-08-22 | 6.750 | 6.950 | 6.750 | 6.750 | 6.372 | 2,408,797 |
| 2024-08-21 | 6.700 | 6.850 | 6.700 | 6.800 | 6.419 | 1,094,731 |
| 2024-08-20 | 6.800 | 6.900 | 6.700 | 6.800 | 6.419 | 2,195,486 |
| 2024-08-19 | 6.450 | 6.850 | 6.400 | 6.750 | 6.372 | 2,055,544 |
| 2024-08-16 | 6.450 | 6.700 | 6.450 | 6.500 | 6.136 | 700,165 |
| 2024-08-15 | 6.800 | 6.800 | 6.350 | 6.400 | 6.042 | 2,158,889 |
| 2024-08-14 | 6.600 | 6.750 | 6.550 | 6.700 | 6.325 | 2,024,525 |
| 2024-08-13 | 6.300 | 6.700 | 6.250 | 6.600 | 6.231 | 3,171,631 |
| 2024-08-09 | 6.550 | 6.700 | 6.450 | 6.500 | 6.136 | 936,045 |
| 2024-08-08 | 6.450 | 6.700 | 6.250 | 6.550 | 6.183 | 2,061,550 |
| 2024-08-07 | 6.200 | 6.550 | 6.150 | 6.450 | 6.089 | 2,582,470 |
| 2024-08-06 | 6.600 | 6.600 | 6.250 | 6.250 | 5.900 | 2,316,161 |
| 2024-08-05 | 6.450 | 6.450 | 6.250 | 6.450 | 6.089 | 2,985,671 |
| 2024-08-02 | 6.600 | 6.600 | 6.400 | 6.550 | 6.183 | 3,434,439 |
| 2024-08-01 | 6.800 | 6.900 | 6.500 | 6.650 | 6.278 | 6,027,205 |
| 2024-07-31 | 6.950 | 7.100 | 6.750 | 6.800 | 6.419 | 3,421,705 |
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.