Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 3.560
-0.320 (-8.25%)
Mar 2, 2026, 4:35 PM ICT
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.62 | 3.76 | 3.54 | 3.60 | - | -7.22% | 4,478,009 |
| 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 |
| Jan 15, 2026 | 2.98 | 3.00 | 2.88 | 2.92 | 2.92 | -2.01% | 1,176,596 |
| Jan 14, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | - | 380,015 |
| Jan 13, 2026 | 3.08 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | 1,166,268 |
| Jan 12, 2026 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 873,712 |
| Jan 9, 2026 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 1,682,449 |
| Jan 8, 2026 | 3.06 | 3.22 | 3.02 | 3.16 | 3.16 | 5.33% | 4,953,804 |
| Jan 7, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 201,315 |
| Jan 6, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 384,838 |
| Jan 5, 2026 | 3.12 | 3.12 | 2.98 | 3.00 | 3.00 | -2.60% | 1,016,473 |
| 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 |