Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 3.080
+0.120 (4.05%)
At close: Dec 30, 2025
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.92 | 3.08 | 2.90 | 3.08 | 3.08 | 4.05% | 1,808,555 |
| Dec 29, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 203,413 |
| Dec 26, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 693,500 |
| Dec 25, 2025 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 190,700 |
| Dec 24, 2025 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 2.74% | 762,148 |
| Dec 23, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 835,009 |
| Dec 22, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 227,506 |
| Dec 19, 2025 | 2.92 | 2.96 | 2.90 | 2.90 | 2.90 | -0.68% | 446,485 |
| Dec 18, 2025 | 2.98 | 3.00 | 2.86 | 2.92 | 2.92 | -2.01% | 1,645,510 |
| Dec 17, 2025 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 4.20% | 1,222,033 |
| Dec 16, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | - | 501,604 |
| Dec 15, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 1.42% | 301,451 |
| Dec 12, 2025 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | - | 521,002 |
| Dec 11, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 221,769 |
| Dec 9, 2025 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 146,125 |
| Dec 8, 2025 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -1.40% | 771,731 |
| Dec 4, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | - | 416,700 |
| Dec 3, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | 0.70% | 280,408 |
| Dec 2, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 306,470 |
| Dec 1, 2025 | 2.78 | 2.88 | 2.78 | 2.86 | 2.86 | 2.88% | 807,412 |
| Nov 28, 2025 | 2.78 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 879,962 |
| Nov 27, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -1.41% | 514,120 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.74% | 508,630 |
| Nov 25, 2025 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 714,321 |
| Nov 24, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 315,528 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.68% | 705,031 |
| Nov 20, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 625,498 |
| Nov 19, 2025 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | 0.68% | 1,627,354 |
| Nov 18, 2025 | 2.96 | 2.98 | 2.88 | 2.94 | 2.94 | -0.68% | 1,033,910 |
| Nov 17, 2025 | 2.72 | 2.96 | 2.62 | 2.96 | 2.96 | 10.45% | 2,192,250 |
| Nov 14, 2025 | 2.64 | 2.74 | 2.64 | 2.68 | 2.68 | 0.75% | 656,501 |
| Nov 13, 2025 | 2.74 | 2.76 | 2.60 | 2.66 | 2.66 | -3.62% | 1,353,313 |
| Nov 12, 2025 | 2.82 | 2.84 | 2.74 | 2.76 | 2.76 | -2.82% | 778,762 |
| Nov 11, 2025 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | - | 185,500 |
| Nov 10, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 425,372 |
| Nov 7, 2025 | 2.82 | 2.86 | 2.82 | 2.82 | 2.82 | - | 343,900 |
| Nov 6, 2025 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -1.40% | 536,570 |
| Nov 5, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 348,015 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 495,920 |
| Nov 3, 2025 | 2.92 | 3.04 | 2.92 | 2.96 | 2.96 | 1.37% | 1,353,934 |
| Oct 31, 2025 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 2.10% | 333,115 |
| Oct 30, 2025 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | 2.14% | 447,738 |
| Oct 29, 2025 | 2.86 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 843,367 |
| Oct 28, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | - | 496,095 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -3.40% | 1,882,656 |
| Oct 24, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 709,625 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -1.33% | 2,003,659 |
| Oct 21, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 1,120,200 |
| Oct 20, 2025 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 31,298,230 |
| Oct 17, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 803,017 |