Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 3.280
0.00 (0.00%)
At close: Mar 27, 2026
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.28 | 3.36 | 3.28 | 3.28 | 3.28 | - | 48,210 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.20% | 458,124 |
| Mar 25, 2026 | 3.22 | 3.34 | 3.18 | 3.32 | 3.32 | 4.40% | 637,722 |
| Mar 24, 2026 | 3.14 | 3.22 | 3.14 | 3.18 | 3.18 | 1.92% | 1,659,810 |
| Mar 23, 2026 | 3.24 | 3.28 | 3.12 | 3.12 | 3.12 | -6.02% | 766,743 |
| Mar 20, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.32 | 0.61% | 923,025 |
| Mar 19, 2026 | 3.42 | 3.44 | 3.30 | 3.30 | 3.30 | -4.62% | 472,017 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -2.81% | 181,417 |
| Mar 17, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 4.71% | 1,248,600 |
| Mar 16, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | - | 809,700 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | -3.41% | 378,846 |
| Mar 12, 2026 | 3.44 | 3.54 | 3.40 | 3.52 | 3.52 | 1.73% | 1,053,259 |
| Mar 11, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 0.58% | 1,324,618 |
| Mar 10, 2026 | 3.34 | 3.48 | 3.34 | 3.44 | 3.44 | 2.99% | 838,310 |
| Mar 9, 2026 | 3.20 | 3.42 | 3.20 | 3.34 | 3.34 | - | 790,905 |
| Mar 6, 2026 | 3.32 | 3.40 | 3.30 | 3.34 | 3.34 | 0.60% | 319,502 |
| Mar 5, 2026 | 3.46 | 3.52 | 3.32 | 3.32 | 3.32 | -2.35% | 814,892 |
| Mar 4, 2026 | 3.20 | 3.50 | 3.16 | 3.40 | 3.40 | -4.49% | 4,895,285 |
| Mar 2, 2026 | 3.62 | 3.76 | 3.54 | 3.56 | 3.56 | -8.25% | 5,611,371 |
| Feb 27, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -1.52% | 1,188,734 |
| Feb 26, 2026 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 1.55% | 2,313,001 |
| Feb 25, 2026 | 3.92 | 3.96 | 3.88 | 3.88 | 3.88 | -1.02% | 796,209 |
| Feb 24, 2026 | 3.84 | 3.92 | 3.82 | 3.92 | 3.92 | 2.08% | 858,923 |
| Feb 23, 2026 | 3.92 | 3.92 | 3.78 | 3.84 | 3.84 | - | 2,112,213 |
| Feb 20, 2026 | 4.00 | 4.00 | 3.82 | 3.84 | 3.84 | -2.04% | 1,247,228 |
| Feb 19, 2026 | 4.00 | 4.08 | 3.90 | 3.92 | 3.92 | -0.51% | 2,234,094 |
| Feb 18, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | - | 1,793,883 |
| Feb 17, 2026 | 3.66 | 3.98 | 3.60 | 3.94 | 3.94 | 7.07% | 3,662,786 |
| Feb 16, 2026 | 3.76 | 3.84 | 3.64 | 3.68 | 3.68 | -1.60% | 1,734,291 |
| Feb 13, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 901,683 |
| Feb 12, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 3.28% | 1,422,624 |
| Feb 11, 2026 | 3.74 | 3.78 | 3.64 | 3.66 | 3.66 | -2.14% | 2,629,101 |
| Feb 10, 2026 | 3.46 | 3.80 | 3.40 | 3.74 | 3.74 | 8.09% | 7,197,490 |
| Feb 9, 2026 | 3.34 | 3.46 | 3.30 | 3.46 | 3.46 | 5.49% | 4,930,008 |
| Feb 6, 2026 | 3.26 | 3.36 | 3.26 | 3.28 | 3.28 | - | 3,620,151 |
| Feb 5, 2026 | 3.32 | 3.34 | 3.24 | 3.28 | 3.28 | -1.20% | 4,604,420 |
| Feb 4, 2026 | 3.10 | 3.34 | 3.10 | 3.32 | 3.32 | 7.79% | 9,637,874 |
| Feb 3, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 1,190,814 |
| Feb 2, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 380,598 |
| Jan 30, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 185,303 |
| Jan 29, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 439,406 |
| Jan 28, 2026 | 3.04 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | 563,172 |
| Jan 27, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 955,570 |
| Jan 26, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 405,374 |
| Jan 23, 2026 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 827,326 |
| Jan 22, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | - | 665,751 |
| Jan 21, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 345,701 |
| Jan 20, 2026 | 3.00 | 3.06 | 2.96 | 3.00 | 3.00 | 0.67% | 1,006,400 |
| Jan 19, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 368,007 |
| Jan 16, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 891,350 |