Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,729.99 +201.47 (+0.30%) CMC Crypto 200
1,427.46 -1.11 (-0.08%)
Siam Wellness Group Public Company Limited (SPA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1,674,800 |
| 30 May 2024 | 7.05 | 7.20 | 6.95 | 7.20 | 7.20 | 1,428,700 |
| 29 May 2024 | 7.30 | 7.30 | 7.00 | 7.05 | 7.05 | 1,561,400 |
| 28 May 2024 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 852,400 |
| 27 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 24 May 2024 | 7.25 | 7.35 | 7.20 | 7.25 | 7.25 | 2,161,500 |
| 23 May 2024 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | 4,056,700 |
| 21 May 2024 | 7.20 | 7.45 | 7.20 | 7.30 | 7.30 | 1,842,200 |
| 20 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 May 2024 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | 2,752,700 |
| 16 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 15 May 2024 | 7.70 | 7.80 | 7.60 | 7.65 | 7.65 | 1,763,100 |
| 14 May 2024 | 7.90 | 7.95 | 7.70 | 7.70 | 7.70 | 2,445,200 |
| 13 May 2024 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | 2,076,800 |
| 10 May 2024 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | 776,000 |
| 09 May 2024 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 1,682,800 |
| 08 May 2024 | 7.85 | 8.10 | 7.85 | 8.00 | 8.00 | 2,142,300 |
| 07 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 03 May 2024 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | 4,797,800 |
| 02 May 2024 | 8.25 | 8.30 | 8.00 | 8.00 | 8.00 | 2,346,500 |
| 30 Apr 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | 1,131,500 |
| 29 Apr 2024 | 8.60 | 8.65 | 8.15 | 8.25 | 8.25 | 2,988,600 |
| 26 Apr 2024 | 8.90 | 8.90 | 8.45 | 8.50 | 8.50 | 3,623,400 |
| 26 Apr 2024 | 0.01389 Dividend | |||||
| 26 Apr 2024 | 3:2 Stock split | |||||
| 25 Apr 2024 | 8.53 | 8.67 | 8.47 | 8.67 | 8.65 | 1,969,200 |
| 24 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.32 | - |
| 23 Apr 2024 | 8.53 | 8.53 | 8.27 | 8.33 | 8.32 | 4,968,450 |
| 22 Apr 2024 | 8.60 | 8.67 | 8.47 | 8.53 | 8.52 | 2,196,900 |
| 19 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| 18 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| 17 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| 11 Apr 2024 | 8.87 | 8.93 | 8.80 | 8.80 | 8.79 | 2,893,500 |
| 10 Apr 2024 | 8.93 | 8.93 | 8.80 | 8.87 | 8.85 | 2,639,850 |
| 09 Apr 2024 | 8.67 | 8.93 | 8.60 | 8.93 | 8.92 | 2,233,650 |
| 05 Apr 2024 | 8.60 | 8.73 | 8.60 | 8.67 | 8.65 | 1,113,150 |
| 04 Apr 2024 | 8.73 | 8.80 | 8.60 | 8.67 | 8.65 | 1,406,550 |
| 03 Apr 2024 | 8.60 | 8.80 | 8.60 | 8.67 | 8.65 | 2,646,300 |
| 02 Apr 2024 | 8.67 | 8.73 | 8.53 | 8.60 | 8.59 | 2,694,900 |
| 01 Apr 2024 | 8.60 | 8.67 | 8.53 | 8.60 | 8.59 | 1,041,000 |
| 29 Mar 2024 | 8.60 | 8.67 | 8.53 | 8.60 | 8.59 | 432,900 |
| 28 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | - |
| 27 Mar 2024 | 8.53 | 8.60 | 8.53 | 8.53 | 8.52 | 347,400 |
| 26 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | - |
| 25 Mar 2024 | 8.67 | 8.73 | 8.53 | 8.53 | 8.52 | 1,729,350 |
| 22 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | - |
| 21 Mar 2024 | 8.67 | 8.93 | 8.67 | 8.80 | 8.79 | 1,809,450 |
| 20 Mar 2024 | 8.60 | 8.73 | 8.60 | 8.67 | 8.65 | 1,775,850 |
| 19 Mar 2024 | 8.80 | 8.80 | 8.67 | 8.67 | 8.65 | 4,024,800 |
| 18 Mar 2024 | 9.13 | 9.20 | 8.80 | 8.80 | 8.79 | 7,161,750 |
| 15 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.32 | - |
| 14 Mar 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.32 | 1,662,000 |
| 13 Mar 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.32 | 2,322,900 |
| 12 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.12 | - |
| 11 Mar 2024 | 9.20 | 9.27 | 9.07 | 9.13 | 9.12 | 2,838,450 |
| 08 Mar 2024 | 9.13 | 9.33 | 9.13 | 9.20 | 9.19 | 2,332,650 |
| 07 Mar 2024 | 9.20 | 9.27 | 9.13 | 9.13 | 9.12 | 3,676,800 |
| 06 Mar 2024 | 9.27 | 9.33 | 9.13 | 9.20 | 9.19 | 2,478,600 |
| 05 Mar 2024 | 9.20 | 9.40 | 9.00 | 9.27 | 9.25 | 6,409,950 |
| 04 Mar 2024 | 9.27 | 9.27 | 9.07 | 9.27 | 9.25 | 4,048,050 |
| 01 Mar 2024 | 9.20 | 9.33 | 9.20 | 9.20 | 9.19 | 2,480,400 |
| 29 Feb 2024 | 9.27 | 9.40 | 9.20 | 9.27 | 9.25 | 6,338,850 |
| 28 Feb 2024 | 9.67 | 9.67 | 9.13 | 9.33 | 9.32 | 19,467,600 |
| 27 Feb 2024 | 9.47 | 9.87 | 9.40 | 9.60 | 9.58 | 19,044,750 |
| 23 Feb 2024 | 9.20 | 9.27 | 9.07 | 9.20 | 9.19 | 1,399,650 |
| 22 Feb 2024 | 9.07 | 9.20 | 9.07 | 9.20 | 9.19 | 1,863,600 |
| 21 Feb 2024 | 9.00 | 9.13 | 8.80 | 9.00 | 8.99 | 3,672,150 |
| 20 Feb 2024 | 8.87 | 9.07 | 8.87 | 9.00 | 8.99 | 1,255,500 |
| 19 Feb 2024 | 9.13 | 9.13 | 8.87 | 8.93 | 8.92 | 2,437,950 |
| 16 Feb 2024 | 9.07 | 9.07 | 8.87 | 9.00 | 8.99 | 1,363,500 |
| 15 Feb 2024 | 8.93 | 9.20 | 8.93 | 9.00 | 8.99 | 7,614,300 |
| 14 Feb 2024 | 8.87 | 8.93 | 8.80 | 8.87 | 8.85 | 3,463,950 |
| 13 Feb 2024 | 8.67 | 9.00 | 8.67 | 8.87 | 8.85 | 2,992,200 |
| 12 Feb 2024 | 8.67 | 8.80 | 8.67 | 8.67 | 8.65 | 549,150 |
| 09 Feb 2024 | 8.67 | 8.80 | 8.60 | 8.67 | 8.65 | 1,698,750 |
| 08 Feb 2024 | 8.73 | 8.73 | 8.47 | 8.60 | 8.59 | 2,800,800 |
| 07 Feb 2024 | 8.87 | 8.87 | 8.73 | 8.73 | 8.72 | 1,181,100 |
| 06 Feb 2024 | 8.67 | 8.87 | 8.60 | 8.87 | 8.85 | 2,920,050 |
| 05 Feb 2024 | 8.53 | 8.87 | 8.47 | 8.73 | 8.72 | 7,344,000 |
| 02 Feb 2024 | 8.53 | 8.53 | 8.40 | 8.47 | 8.45 | 2,743,350 |
| 01 Feb 2024 | 8.33 | 8.47 | 8.33 | 8.47 | 8.45 | 1,387,950 |
| 31 Jan 2024 | 8.47 | 8.53 | 8.33 | 8.47 | 8.45 | 3,422,250 |
| 30 Jan 2024 | 8.47 | 8.47 | 8.40 | 8.47 | 8.45 | 423,150 |
| 29 Jan 2024 | 8.33 | 8.47 | 8.27 | 8.47 | 8.45 | 2,993,250 |
| 26 Jan 2024 | 8.47 | 8.53 | 8.27 | 8.33 | 8.32 | 4,982,400 |
| 25 Jan 2024 | 8.27 | 8.47 | 8.13 | 8.40 | 8.39 | 12,250,050 |
| 24 Jan 2024 | 8.00 | 8.27 | 7.93 | 8.20 | 8.19 | 9,664,350 |
| 23 Jan 2024 | 7.93 | 8.07 | 7.87 | 8.07 | 8.05 | 2,349,750 |
| 22 Jan 2024 | 8.07 | 8.13 | 7.93 | 7.93 | 7.92 | 2,220,750 |
| 19 Jan 2024 | 8.00 | 8.07 | 7.93 | 7.93 | 7.92 | 766,050 |
| 18 Jan 2024 | 8.00 | 8.07 | 7.93 | 7.93 | 7.92 | 614,850 |
| 17 Jan 2024 | 8.07 | 8.13 | 7.93 | 8.00 | 7.99 | 3,533,100 |
| 16 Jan 2024 | 8.07 | 8.13 | 8.00 | 8.13 | 8.12 | 641,100 |
| 15 Jan 2024 | 8.13 | 8.13 | 8.00 | 8.07 | 8.05 | 2,400,600 |
| 12 Jan 2024 | 8.13 | 8.20 | 8.07 | 8.13 | 8.12 | 891,900 |
| 11 Jan 2024 | 8.27 | 8.27 | 8.07 | 8.13 | 8.12 | 1,151,250 |
| 10 Jan 2024 | 8.27 | 8.27 | 8.13 | 8.20 | 8.19 | 430,050 |
| 09 Jan 2024 | 8.40 | 8.40 | 8.13 | 8.20 | 8.19 | 2,639,100 |
| 08 Jan 2024 | 8.20 | 8.40 | 8.07 | 8.33 | 8.32 | 4,276,200 |
| 05 Jan 2024 | 8.13 | 8.27 | 8.13 | 8.27 | 8.25 | 2,224,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.