Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 2.820
+0.020 (0.71%)
Oct 30, 2025, 10:38 AM ICT
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.86 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 867,467 |
| 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% | 31,298,238 |
| Oct 17, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 803,017 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 1,134,225 |
| Oct 15, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 1,275,991 |
| Oct 14, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 988,955 |
| Oct 10, 2025 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 1,051,622 |
| Oct 9, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | - | 700,200 |
| Oct 8, 2025 | 3.14 | 3.20 | 3.08 | 3.10 | 3.10 | -1.27% | 1,275,903 |
| Oct 7, 2025 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 1,323,317 |
| Oct 6, 2025 | 3.14 | 3.14 | 3.04 | 3.10 | 3.10 | - | 1,486,284 |
| Oct 3, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 2,828,223 |
| Oct 2, 2025 | 3.18 | 3.24 | 3.16 | 3.16 | 3.16 | -0.63% | 1,357,614 |
| Oct 1, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.05% | 1,539,544 |
| Sep 30, 2025 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -2.38% | 1,536,010 |
| Sep 29, 2025 | 3.30 | 3.44 | 3.28 | 3.36 | 3.36 | 3.70% | 4,451,476 |
| Sep 26, 2025 | 3.24 | 3.30 | 3.18 | 3.24 | 3.24 | 0.62% | 873,424 |
| Sep 25, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 2.55% | 994,700 |
| Sep 24, 2025 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 950,255 |
| Sep 23, 2025 | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -1.85% | 1,377,953 |
| Sep 22, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -2.99% | 1,218,629 |
| Sep 19, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.34% | 1,622,301 |
| Sep 18, 2025 | 3.46 | 3.46 | 3.32 | 3.42 | 3.42 | - | 1,399,807 |
| Sep 17, 2025 | 3.46 | 3.48 | 3.36 | 3.42 | 3.42 | -0.58% | 1,413,846 |
| Sep 16, 2025 | 3.34 | 3.48 | 3.34 | 3.44 | 3.44 | 2.38% | 2,073,826 |
| Sep 15, 2025 | 3.28 | 3.36 | 3.22 | 3.36 | 3.36 | 2.44% | 1,988,796 |
| Sep 12, 2025 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 1,322,764 |
| Sep 11, 2025 | 3.20 | 3.30 | 3.20 | 3.26 | 3.26 | 1.87% | 2,326,278 |
| Sep 10, 2025 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 2,859,282 |
| Sep 9, 2025 | 3.28 | 3.30 | 3.22 | 3.26 | 3.26 | 1.24% | 2,152,815 |
| Sep 8, 2025 | 3.18 | 3.24 | 3.14 | 3.22 | 3.22 | 1.90% | 3,407,200 |
| Sep 5, 2025 | 3.12 | 3.22 | 3.10 | 3.16 | 3.16 | 1.28% | 4,956,701 |
| Sep 4, 2025 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 2.63% | 2,486,842 |
| Sep 3, 2025 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | 0.66% | 2,567,927 |
| Sep 2, 2025 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 2.03% | 1,532,603 |
| Sep 1, 2025 | 3.06 | 3.08 | 2.94 | 2.96 | 2.96 | -2.63% | 4,787,209 |
| Aug 29, 2025 | 3.08 | 3.12 | 3.04 | 3.04 | 3.04 | -1.30% | 1,730,407 |
| Aug 28, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | - | 1,819,921 |
| Aug 27, 2025 | 3.34 | 3.36 | 3.02 | 3.08 | 3.08 | -7.78% | 15,558,363 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.30 | 3.34 | 3.34 | -10.70% | 10,631,593 |
| Aug 25, 2025 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | 1.63% | 647,924 |
| 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 |