SISB Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	32.500	32.500	30.500	31.500	29.510	5,318,944
2024-07-26	32.000	32.500	32.000	32.500	30.447	768,570
2024-07-25	33.000	33.250	32.000	32.500	30.447	1,514,429
2024-07-24	32.250	33.750	32.250	33.000	30.915	1,964,515
2024-07-23	33.750	33.750	31.750	32.250	30.212	3,656,039
2024-07-19	33.500	34.000	33.500	33.750	31.618	740,422
2024-07-18	33.250	34.000	33.000	33.500	31.383	1,630,502
2024-07-17	34.000	34.250	33.250	33.250	31.149	2,587,147
2024-07-16	33.500	34.000	33.250	33.750	31.618	1,489,366
2024-07-15	33.250	34.250	33.000	33.500	31.383	1,753,883
2024-07-12	33.250	33.500	32.750	33.250	31.149	2,914,832
2024-07-11	33.250	33.500	33.000	33.000	30.915	2,335,430
2024-07-10	33.500	33.750	32.750	33.250	31.149	3,673,129
2024-07-09	34.250	34.250	33.250	33.500	31.383	2,890,543
2024-07-08	36.500	36.750	33.250	33.500	31.383	10,133,500
2024-07-05	36.500	36.750	35.500	36.500	34.194	4,434,487
2024-07-04	36.250	36.750	36.000	36.500	34.194	396,775
2024-07-03	36.500	36.500	36.000	36.250	33.960	474,894
2024-07-02	36.250	36.500	36.000	36.250	33.960	1,289,339
2024-07-01	36.500	36.750	36.250	36.250	33.960	773,507
2024-06-28	37.000	37.500	36.500	36.500	34.194	1,915,977
2024-06-27	36.750	37.250	36.500	37.000	34.662	1,115,986
2024-06-26	37.000	38.250	36.250	36.750	34.428	3,740,164
2024-06-25	38.000	38.000	36.750	37.250	34.896	1,775,659
2024-06-24	37.000	37.750	37.000	37.750	35.365	593,920
2024-06-21	36.750	37.250	36.250	37.000	34.662	1,573,810
2024-06-20	37.000	37.000	36.500	36.500	34.194	888,977
2024-06-19	37.000	37.250	35.750	37.000	34.662	2,391,526
2024-06-18	36.500	37.500	36.500	37.000	34.662	1,046,184
2024-06-17	37.000	37.250	36.250	36.250	33.960	2,028,552
2024-06-14	38.500	38.500	37.000	37.000	34.662	2,411,675
2024-06-13	36.750	39.000	36.750	38.250	35.833	3,239,349
2024-06-12	37.000	37.250	36.750	36.750	34.428	1,374,200
2024-06-11	37.750	38.250	37.000	37.000	34.662	1,337,436
2024-06-10	38.500	38.500	37.500	37.750	35.365	1,675,989
2024-06-07	37.750	38.750	37.250	38.500	36.067	1,760,360
2024-06-06	37.000	37.750	37.000	37.750	35.365	1,926,522
2024-06-05	37.750	37.750	36.750	36.750	34.428	2,143,255
2024-06-04	37.250	37.750	36.250	37.750	35.365	2,532,683
2024-05-31	36.500	36.500	35.250	36.500	34.194	3,011,097
2024-05-30	36.750	37.000	36.250	36.500	34.194	672,125
2024-05-29	37.250	37.250	36.250	36.500	34.194	1,254,564
2024-05-28	37.500	37.750	36.750	37.000	34.662	839,521
2024-05-27	37.750	38.000	37.250	37.500	35.131	1,371,407
2024-05-24	37.500	38.500	37.500	37.750	35.365	828,029
2024-05-23	38.250	38.250	37.500	37.500	35.131	1,548,709
2024-05-21	38.500	39.000	38.000	38.250	35.833	1,796,843
2024-05-20	40.000	40.250	38.750	38.750	36.302	1,700,993
2024-05-17	40.750	41.000	39.750	40.000	37.473	1,252,657
2024-05-16	40.250	41.250	40.250	40.500	37.941	1,396,862
2024-05-15	40.000	40.500	38.750	40.000	37.473	2,868,587
2024-05-14	40.000	40.500	39.250	40.000	37.473	1,610,433
2024-05-13	40.500	40.500	39.500	39.750	37.238	1,805,552
2024-05-10	39.500	40.750	39.250	40.500	37.941	2,086,190
2024-05-09	40.500	41.250	39.250	39.250	36.770	4,066,534
2024-05-08	38.500	40.500	38.500	40.500	37.941	4,101,364
2024-05-07	38.000	39.000	37.750	38.500	36.067	1,505,055
2024-05-03	39.000	39.000	38.000	38.250	35.833	672,014
2024-05-02	38.500	39.000	37.000	39.000	36.536	3,020,172
2024-04-30	39.250	39.500	38.750	38.750	36.302	1,429,895

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.5100 THB
2025-03-07	0.4200 THB
2024-03-08	0.3100 THB
2023-03-09	0.1600 THB
2022-03-10	0.1000 THB
2021-03-10	0.0760 THB
2020-04-14	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.