SISB Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 39.500 | 39.500 | 38.750 | 38.750 | 36.302 | 990,159 |
| 2024-04-26 | 39.250 | 39.750 | 39.000 | 39.500 | 37.004 | 726,526 |
| 2024-04-25 | 39.750 | 39.750 | 39.000 | 39.250 | 36.770 | 865,937 |
| 2024-04-24 | 39.250 | 40.000 | 39.250 | 39.750 | 37.238 | 677,835 |
| 2024-04-23 | 39.000 | 40.250 | 39.000 | 39.250 | 36.770 | 2,279,521 |
| 2024-04-22 | 38.750 | 39.250 | 38.250 | 38.750 | 36.302 | 1,900,910 |
| 2024-04-19 | 38.250 | 39.250 | 38.000 | 38.750 | 36.302 | 1,230,022 |
| 2024-04-18 | 39.500 | 40.000 | 38.250 | 38.500 | 36.067 | 1,897,622 |
| 2024-04-17 | 39.750 | 39.750 | 38.500 | 39.500 | 37.004 | 1,577,425 |
| 2024-04-11 | 41.000 | 41.000 | 39.250 | 40.000 | 37.473 | 2,959,206 |
| 2024-04-10 | 40.500 | 41.000 | 40.250 | 41.000 | 38.409 | 539,918 |
| 2024-04-09 | 40.500 | 41.000 | 40.250 | 40.250 | 37.707 | 468,438 |
| 2024-04-05 | 41.000 | 41.000 | 40.500 | 40.500 | 37.941 | 496,201 |
| 2024-04-04 | 40.250 | 41.250 | 40.250 | 41.000 | 38.409 | 663,544 |
| 2024-04-03 | 41.250 | 41.250 | 40.250 | 40.250 | 37.707 | 1,111,734 |
| 2024-04-02 | 41.500 | 41.750 | 41.000 | 41.250 | 38.644 | 1,929,809 |
| 2024-04-01 | 41.000 | 41.750 | 40.500 | 41.250 | 38.644 | 919,451 |
| 2024-03-29 | 41.000 | 41.000 | 40.500 | 40.750 | 38.175 | 532,103 |
| 2024-03-28 | 40.750 | 41.500 | 40.500 | 41.000 | 38.409 | 1,386,214 |
| 2024-03-27 | 40.000 | 41.000 | 39.750 | 40.750 | 38.175 | 2,381,677 |
| 2024-03-26 | 41.250 | 41.750 | 39.500 | 40.000 | 37.473 | 5,258,840 |
| 2024-03-25 | 43.500 | 43.750 | 42.500 | 42.500 | 39.815 | 1,380,562 |
| 2024-03-22 | 43.500 | 43.500 | 42.500 | 43.000 | 40.283 | 1,088,108 |
| 2024-03-21 | 43.750 | 44.250 | 43.250 | 43.500 | 40.752 | 1,090,592 |
| 2024-03-20 | 44.250 | 44.500 | 43.750 | 43.750 | 40.986 | 1,425,736 |
| 2024-03-19 | 44.500 | 45.000 | 44.000 | 44.250 | 41.454 | 1,253,254 |
| 2024-03-18 | 44.250 | 45.000 | 44.000 | 44.250 | 41.454 | 1,584,427 |
| 2024-03-15 | 43.500 | 44.500 | 43.500 | 44.250 | 41.454 | 1,142,866 |
| 2024-03-14 | 42.500 | 43.750 | 42.500 | 43.500 | 40.752 | 2,038,451 |
| 2024-03-13 | 44.000 | 44.500 | 42.250 | 42.750 | 40.049 | 3,095,999 |
| 2024-03-12 | 43.750 | 44.000 | 42.750 | 43.500 | 40.752 | 1,157,775 |
| 2024-03-11 | 44.000 | 44.000 | 43.500 | 43.500 | 40.752 | 392,839 |
| 2024-03-08 | 42.500 | 43.750 | 42.500 | 43.750 | 40.986 | 951,982 |
| 2024-03-07 | 43.750 | 44.000 | 42.000 | 43.000 | 39.993 | 1,950,992 |
| 2024-03-06 | 42.500 | 44.000 | 42.500 | 43.500 | 40.458 | 1,797,057 |
| 2024-03-05 | 42.500 | 43.250 | 41.500 | 42.750 | 39.760 | 2,033,652 |
| 2024-03-04 | 43.000 | 43.000 | 41.250 | 42.000 | 39.063 | 1,888,905 |
| 2024-03-01 | 41.750 | 43.250 | 41.750 | 43.000 | 39.993 | 1,773,919 |
| 2024-02-29 | 42.500 | 43.000 | 40.750 | 41.500 | 38.598 | 3,478,554 |
| 2024-02-28 | 42.500 | 43.250 | 42.250 | 42.500 | 39.528 | 3,369,159 |
| 2024-02-27 | 39.000 | 44.000 | 38.750 | 43.750 | 40.690 | 10,482,340 |
| 2024-02-23 | 38.250 | 38.500 | 37.500 | 37.750 | 35.110 | 832,601 |
| 2024-02-22 | 38.750 | 38.750 | 38.000 | 38.000 | 35.342 | 854,041 |
| 2024-02-21 | 38.750 | 39.250 | 38.250 | 38.750 | 36.040 | 990,105 |
| 2024-02-20 | 38.250 | 39.000 | 38.000 | 38.750 | 36.040 | 653,240 |
| 2024-02-19 | 38.250 | 38.750 | 38.250 | 38.250 | 35.575 | 476,114 |
| 2024-02-16 | 38.750 | 39.000 | 37.750 | 38.000 | 35.342 | 1,088,710 |
| 2024-02-15 | 39.000 | 39.250 | 38.500 | 38.750 | 36.040 | 612,167 |
| 2024-02-14 | 38.500 | 39.250 | 38.250 | 39.000 | 36.272 | 1,382,725 |
| 2024-02-13 | 38.250 | 38.750 | 38.000 | 38.250 | 35.575 | 526,569 |
| 2024-02-12 | 38.000 | 38.500 | 37.750 | 38.500 | 35.807 | 751,497 |
| 2024-02-09 | 37.250 | 38.000 | 37.000 | 38.000 | 35.342 | 882,589 |
| 2024-02-08 | 37.250 | 37.500 | 36.750 | 37.000 | 34.412 | 564,905 |
| 2024-02-07 | 37.500 | 37.750 | 36.750 | 36.750 | 34.180 | 1,534,362 |
| 2024-02-06 | 37.500 | 38.000 | 37.250 | 37.500 | 34.877 | 1,515,846 |
| 2024-02-05 | 37.750 | 38.250 | 37.250 | 37.500 | 34.877 | 1,611,847 |
| 2024-02-02 | 37.750 | 38.250 | 37.750 | 37.750 | 35.110 | 548,264 |
| 2024-02-01 | 37.750 | 38.000 | 37.250 | 37.750 | 35.110 | 1,020,870 |
| 2024-01-31 | 37.000 | 37.750 | 36.750 | 37.750 | 35.110 | 1,679,312 |
| 2024-01-30 | 37.250 | 37.250 | 36.750 | 36.750 | 34.180 | 1,207,554 |
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.