Siam Wellness Group PCL (BKK:SPA)
Thailand
· Delayed Price · Currency is THB 2.860
0.00 (0.00%)
At close: Dec 4, 2025
Siam Wellness Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | - | 416,700 |
| Dec 3, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | 0.70% | 280,408 |
| Dec 2, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 306,470 |
| Dec 1, 2025 | 2.78 | 2.88 | 2.78 | 2.86 | 2.86 | 2.88% | 807,412 |
| Nov 28, 2025 | 2.78 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 879,962 |
| Nov 27, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -1.41% | 514,120 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.74% | 508,630 |
| Nov 25, 2025 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 714,321 |
| Nov 24, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 315,528 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.68% | 705,031 |
| Nov 20, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 625,498 |
| Nov 19, 2025 | 2.96 | 3.02 | 2.96 | 2.96 | 2.96 | 0.68% | 1,627,354 |
| Nov 18, 2025 | 2.96 | 2.98 | 2.88 | 2.94 | 2.94 | -0.68% | 1,033,910 |
| Nov 17, 2025 | 2.72 | 2.96 | 2.62 | 2.96 | 2.96 | 10.45% | 2,192,250 |
| Nov 14, 2025 | 2.64 | 2.74 | 2.64 | 2.68 | 2.68 | 0.75% | 656,501 |
| Nov 13, 2025 | 2.74 | 2.76 | 2.60 | 2.66 | 2.66 | -3.62% | 1,353,313 |
| Nov 12, 2025 | 2.82 | 2.84 | 2.74 | 2.76 | 2.76 | -2.82% | 778,762 |
| Nov 11, 2025 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | - | 185,500 |
| Nov 10, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 425,372 |
| Nov 7, 2025 | 2.82 | 2.86 | 2.82 | 2.82 | 2.82 | - | 343,900 |
| Nov 6, 2025 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -1.40% | 536,570 |
| Nov 5, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 348,015 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 495,920 |
| Nov 3, 2025 | 2.92 | 3.04 | 2.92 | 2.96 | 2.96 | 1.37% | 1,353,934 |
| Oct 31, 2025 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 2.10% | 333,115 |
| Oct 30, 2025 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | 2.14% | 447,738 |
| Oct 29, 2025 | 2.86 | 2.90 | 2.80 | 2.80 | 2.80 | -1.41% | 843,367 |
| 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% | 31,298,230 |
| 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% | 2,805,123 |
| 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% | 15,558,360 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.30 | 3.34 | 3.34 | -10.70% | 10,631,590 |
| 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 |
| Aug 18, 2025 | 3.68 | 3.78 | 3.64 | 3.70 | 3.70 | 1.09% | 1,082,532 |
| Aug 15, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | 507,818 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.58 | 3.62 | 3.62 | -2.69% | 1,572,881 |
| Aug 13, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 1.64% | 818,614 |
| Aug 8, 2025 | 3.70 | 3.72 | 3.62 | 3.66 | 3.66 | -1.61% | 1,583,603 |
| Aug 7, 2025 | 3.78 | 3.84 | 3.72 | 3.72 | 3.72 | -1.59% | 1,228,531 |
| Aug 6, 2025 | 3.74 | 3.80 | 3.70 | 3.78 | 3.78 | 1.07% | 1,102,446 |
| Aug 5, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 2.75% | 1,401,941 |
| Aug 4, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 652,144 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.58 | 3.64 | 3.64 | -3.70% | 2,689,806 |
| Jul 31, 2025 | 3.74 | 3.80 | 3.70 | 3.78 | 3.78 | 0.53% | 773,191 |
| Jul 30, 2025 | 3.72 | 3.80 | 3.64 | 3.76 | 3.76 | 1.08% | 1,536,960 |
| Jul 29, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.09% | 1,270,930 |
| Jul 25, 2025 | 3.62 | 3.74 | 3.60 | 3.68 | 3.68 | 1.66% | 1,159,478 |
| Jul 24, 2025 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | -3.21% | 1,840,736 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | 0.54% | 1,781,713 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.70 | 3.72 | 3.72 | -4.62% | 1,259,924 |
| Jul 21, 2025 | 3.90 | 3.94 | 3.84 | 3.90 | 3.90 | 0.52% | 773,838 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.84 | 3.88 | 3.88 | -2.51% | 1,383,110 |
| Jul 17, 2025 | 3.70 | 4.00 | 3.70 | 3.98 | 3.98 | 8.15% | 3,196,615 |
| Jul 16, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 1,327,521 |
| Jul 15, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 3.28% | 3,396,857 |
| Jul 14, 2025 | 3.62 | 3.72 | 3.56 | 3.66 | 3.66 | 1.10% | 2,447,146 |
| Jul 11, 2025 | 3.46 | 3.64 | 3.46 | 3.62 | 3.62 | 4.62% | 2,342,841 |