Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 2.920
-0.020 (-0.68%)
May 29, 2026, 4:39 PM ICT
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 1,172,841 |
| May 28, 2026 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -1.34% | 1,079,208 |
| May 27, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 679,825 |
| May 26, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 1,338,729 |
| May 25, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 1,996,153 |
| May 22, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 1,632,912 |
| May 21, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 459,385 |
| May 20, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 611,051 |
| May 19, 2026 | 3.02 | 3.12 | 3.00 | 3.02 | 3.02 | 0.67% | 474,661 |
| May 18, 2026 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 697,251 |
| May 15, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 426,035 |
| May 14, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 2,323,706 |
| May 13, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | -0.63% | 174,427 |
| May 12, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 3,086,505 |
| May 11, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 311,629 |
| May 8, 2026 | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | - | 144,365 |
| May 7, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.30% | 637,802 |
| May 6, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 577,280 |
| May 5, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 384,200 |
| Apr 30, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | 189,255 |
| Apr 29, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 1,528,034 |
| Apr 28, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 156,224 |
| Apr 27, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 331,635 |
| Apr 24, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 411,886 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 507,710 |
| Apr 22, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -1.32% | 1,624,224 |
| Apr 21, 2026 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 24,215,080 |
| Apr 20, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.06 | -1.86% | 492,319 |
| Apr 17, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 3.12 | - | 534,866 |
| Apr 16, 2026 | 3.22 | 3.26 | 3.22 | 3.22 | 3.12 | 0.62% | 1,065,830 |
| Apr 10, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.10 | - | 200,151 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.18 | 3.20 | 3.10 | -1.84% | 290,600 |
| Apr 8, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.16 | 2.52% | 2,805,450 |
| Apr 7, 2026 | 3.22 | 3.26 | 3.18 | 3.18 | 3.08 | -1.85% | 82,532 |
| Apr 3, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.14 | 0.62% | 92,310 |
| Apr 2, 2026 | 3.24 | 3.28 | 3.22 | 3.22 | 3.12 | -1.83% | 246,901 |
| Apr 1, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.18 | 1.23% | 364,813 |
| Mar 31, 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 3.14 | -1.22% | 94,404 |
| Mar 30, 2026 | 3.22 | 3.28 | 3.12 | 3.28 | 3.18 | - | 472,805 |
| Mar 27, 2026 | 3.28 | 3.36 | 3.28 | 3.28 | 3.18 | - | 48,210 |
| Mar 26, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.18 | -1.20% | 458,124 |
| Mar 25, 2026 | 3.22 | 3.34 | 3.18 | 3.32 | 3.21 | 4.40% | 637,722 |
| Mar 24, 2026 | 3.14 | 3.22 | 3.14 | 3.18 | 3.08 | 1.92% | 1,659,810 |
| Mar 23, 2026 | 3.24 | 3.28 | 3.12 | 3.12 | 3.02 | -6.02% | 766,743 |
| Mar 20, 2026 | 3.32 | 3.34 | 3.26 | 3.32 | 3.21 | 0.61% | 923,025 |
| Mar 19, 2026 | 3.42 | 3.44 | 3.30 | 3.30 | 3.20 | -4.62% | 472,017 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.35 | -2.81% | 181,417 |
| Mar 17, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.45 | 4.71% | 1,248,600 |
| Mar 16, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.29 | - | 809,700 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.38 | 3.40 | 3.29 | -3.41% | 378,846 |