Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 3.680
-0.060 (-1.60%)
Aug 22, 2025, 4:39 PM ICT
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 275,600 |
| Aug 21, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 762,221 |
| Aug 20, 2025 | 3.68 | 3.76 | 3.64 | 3.72 | 3.72 | 0.54% | 645,608 |
| Aug 19, 2025 | 3.70 | 3.84 | 3.66 | 3.70 | 3.70 | - | 963,280 |
| Aug 18, 2025 | 3.68 | 3.78 | 3.64 | 3.70 | 3.70 | 1.09% | 1,082,532 |
| Aug 15, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 516,818 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.58 | 3.62 | 3.62 | -2.69% | 1,572,881 |
| Aug 13, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 1.64% | 818,614 |
| Aug 8, 2025 | 3.70 | 3.72 | 3.62 | 3.66 | 3.66 | -1.61% | 1,583,603 |
| Aug 7, 2025 | 3.78 | 3.84 | 3.72 | 3.72 | 3.72 | -1.59% | 1,228,531 |
| Aug 6, 2025 | 3.74 | 3.80 | 3.70 | 3.78 | 3.78 | 1.07% | 1,102,446 |
| Aug 5, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 2.75% | 1,401,941 |
| Aug 4, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 652,144 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.58 | 3.64 | 3.64 | -3.70% | 2,689,806 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.70 | 3.78 | 3.78 | 0.53% | 773,191 |
| Jul 30, 2025 | 3.72 | 3.80 | 3.64 | 3.76 | 3.76 | 1.08% | 1,536,960 |
| Jul 29, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.09% | 1,270,930 |
| Jul 25, 2025 | 3.62 | 3.74 | 3.60 | 3.68 | 3.68 | 1.66% | 1,159,478 |
| Jul 24, 2025 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | -3.21% | 1,840,736 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | 0.54% | 1,781,713 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.70 | 3.72 | 3.72 | -4.62% | 1,259,924 |
| Jul 21, 2025 | 3.90 | 3.94 | 3.84 | 3.90 | 3.90 | 0.52% | 773,838 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.84 | 3.88 | 3.88 | -2.51% | 1,383,110 |
| Jul 17, 2025 | 3.70 | 4.00 | 3.70 | 3.98 | 3.98 | 8.15% | 3,196,615 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 1,327,521 |
| Jul 15, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 3.28% | 3,396,857 |
| Jul 14, 2025 | 3.62 | 3.72 | 3.56 | 3.66 | 3.66 | 1.10% | 2,447,146 |
| Jul 11, 2025 | 3.46 | 3.64 | 3.46 | 3.62 | 3.62 | 4.62% | 2,342,841 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.44 | 3.46 | 3.46 | -1.14% | 3,010,851 |
| Jul 8, 2025 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 3,698,794 |
| Jul 7, 2025 | 3.56 | 3.58 | 3.48 | 3.56 | 3.56 | -1.11% | 3,610,356 |
| Jul 4, 2025 | 3.44 | 3.76 | 3.42 | 3.60 | 3.60 | 2.86% | 13,674,355 |
| Jul 3, 2025 | 3.16 | 3.50 | 3.16 | 3.50 | 3.50 | 12.18% | 19,170,401 |
| Jul 2, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 1.96% | 2,531,851 |
| Jul 1, 2025 | 3.06 | 3.10 | 3.00 | 3.06 | 3.06 | - | 1,718,834 |
| Jun 30, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 1,155,701 |
| Jun 27, 2025 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | -0.66% | 1,697,383 |
| Jun 26, 2025 | 3.00 | 3.14 | 2.98 | 3.04 | 3.04 | 0.66% | 4,938,259 |
| Jun 25, 2025 | 2.86 | 3.02 | 2.84 | 3.02 | 3.02 | 5.59% | 1,301,978 |
| Jun 24, 2025 | 2.80 | 2.88 | 2.76 | 2.86 | 2.86 | 2.14% | 6,213,962 |
| Jun 23, 2025 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | - | 1,016,458 |
| Jun 20, 2025 | 2.88 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 2,935,611 |
| Jun 19, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -2.04% | 7,298,023 |
| Jun 18, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 2,994,838 |
| Jun 17, 2025 | 2.96 | 3.04 | 2.94 | 2.98 | 2.98 | 0.68% | 1,444,250 |
| Jun 16, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 796,103 |
| Jun 13, 2025 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | - | 3,047,127 |
| Jun 12, 2025 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 3,043,789 |
| Jun 11, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 3,800,162 |
| Jun 10, 2025 | 3.14 | 3.16 | 3.06 | 3.08 | 3.08 | -1.91% | 2,694,014 |