Siam Wellness Group PCL (BKK:SPA)
Thailand · Delayed Price · Currency is THB 3.220
+0.040 (1.26%)
Aug 11, 2026, 10:17 AM ICT
Siam Wellness Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 734,785 |
| Aug 7, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | - | 1,459,339 |
| Aug 6, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 793,828 |
| Aug 5, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | -1.20% | 1,851,305 |
| Aug 4, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 2,134,609 |
| Aug 3, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 2,038,617 |
| Jul 31, 2026 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 3.12% | 3,376,248 |
| Jul 30, 2026 | 3.18 | 3.26 | 3.16 | 3.20 | 3.20 | - | 2,470,715 |
| Jul 27, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 1,867,635 |
| Jul 24, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 2,296,648 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.14 | 3.16 | 3.16 | -3.07% | 3,452,003 |
| Jul 22, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | -1.81% | 2,720,671 |
| Jul 21, 2026 | 3.44 | 3.44 | 3.26 | 3.32 | 3.32 | -2.35% | 7,542,498 |
| Jul 20, 2026 | 3.18 | 3.40 | 3.16 | 3.40 | 3.40 | 6.25% | 7,531,114 |
| Jul 17, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.23% | 2,865,816 |
| Jul 16, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.18% | 2,150,506 |
| Jul 15, 2026 | 3.26 | 3.28 | 3.14 | 3.14 | 3.14 | -3.09% | 3,239,133 |
| Jul 14, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 986,105 |
| Jul 13, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 733,828 |
| Jul 10, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | - | 1,244,011 |
| Jul 9, 2026 | 3.22 | 3.30 | 3.20 | 3.28 | 3.28 | 1.86% | 2,825,307 |
| Jul 8, 2026 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -3.01% | 3,160,814 |
| Jul 7, 2026 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 1,454,930 |
| Jul 6, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 1,817,683 |
| Jul 3, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 1,527,547 |
| Jul 2, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.22% | 2,507,998 |
| Jul 1, 2026 | 3.34 | 3.34 | 3.22 | 3.28 | 3.28 | -0.61% | 3,339,916 |
| Jun 30, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 1.23% | 5,621,187 |
| Jun 29, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 3,232,910 |
| Jun 26, 2026 | 3.14 | 3.26 | 3.14 | 3.20 | 3.20 | 1.91% | 7,199,529 |
| Jun 25, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | - | 12,258,301 |
| Jun 24, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 1.29% | 3,976,200 |
| Jun 23, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 2,156,000 |
| Jun 22, 2026 | 3.12 | 3.18 | 3.08 | 3.12 | 3.12 | 0.65% | 2,814,605 |
| Jun 19, 2026 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 2,447,200 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -3.77% | 7,640,528 |
| Jun 17, 2026 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 10,335,030 |
| Jun 16, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | - | 3,977,780 |
| Jun 15, 2026 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | 3.36% | 5,555,351 |
| Jun 12, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.36% | 1,930,503 |
| Jun 11, 2026 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | - | 3,653,019 |
| Jun 10, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 1,202,400 |
| Jun 9, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 1,169,112 |
| Jun 8, 2026 | 3.10 | 3.12 | 3.02 | 3.02 | 3.02 | -2.58% | 1,658,032 |
| Jun 5, 2026 | 3.04 | 3.18 | 3.04 | 3.10 | 3.10 | 2.65% | 6,631,894 |
| Jun 4, 2026 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | 1.34% | 3,470,878 |
| Jun 2, 2026 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | 2.05% | 1,853,718 |
| 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 |