SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	36.000	37.250	35.750	37.000	34.412	1,808,882
2024-01-26	36.500	37.500	35.250	35.750	33.250	2,581,746
2024-01-25	36.250	36.500	36.000	36.500	33.947	613,382
2024-01-24	35.250	36.750	35.250	36.000	33.482	1,682,515
2024-01-23	36.000	36.250	35.000	35.250	32.785	1,345,411
2024-01-22	35.750	36.000	35.500	35.750	33.250	741,003
2024-01-19	36.250	36.500	35.500	35.750	33.250	516,000
2024-01-18	35.000	36.250	34.750	36.000	33.482	1,326,133
2024-01-17	35.250	35.500	34.750	35.000	32.552	1,066,145
2024-01-16	36.000	36.000	35.500	35.500	33.017	416,933
2024-01-15	35.750	36.500	35.750	35.750	33.250	537,673
2024-01-12	35.500	36.000	35.250	35.750	33.250	231,549
2024-01-11	36.000	36.250	35.500	35.500	33.017	468,005
2024-01-10	36.000	36.250	35.500	36.000	33.482	665,067
2024-01-09	36.000	37.000	35.250	36.000	33.482	2,406,414
2024-01-08	35.750	36.000	35.250	35.750	33.250	1,307,763
2024-01-05	35.750	36.250	35.500	35.500	33.017	873,725
2024-01-04	35.750	37.000	35.500	35.750	33.250	2,083,557
2024-01-03	36.250	36.750	35.000	35.500	33.017	1,957,402
2024-01-02	35.500	36.750	35.250	36.250	33.715	1,734,907
2023-12-28	35.000	35.750	34.750	35.500	33.017	1,357,110
2023-12-27	35.500	35.500	34.750	34.750	32.320	1,511,650
2023-12-26	35.500	35.500	34.500	35.250	32.785	893,875
2023-12-25	35.250	35.500	35.000	35.500	33.017	271,708
2023-12-22	35.500	35.500	34.750	35.250	32.785	471,138
2023-12-21	34.750	36.250	34.500	35.500	33.017	2,261,309
2023-12-20	34.750	34.750	34.000	34.750	32.320	709,950
2023-12-19	34.750	35.000	34.500	34.750	32.320	563,088
2023-12-18	34.750	35.000	34.500	35.000	32.552	456,247
2023-12-15	34.000	35.000	34.000	34.750	32.320	2,045,343
2023-12-14	33.500	34.000	33.250	33.750	31.390	1,197,506
2023-12-13	33.500	33.500	32.250	33.000	30.692	1,244,208
2023-12-12	34.000	34.500	33.250	33.750	31.390	806,370
2023-12-08	34.500	35.000	33.750	33.750	31.390	2,365,774
2023-12-07	33.500	35.000	33.250	34.500	32.087	3,122,168
2023-12-06	31.500	33.750	31.250	33.750	31.390	2,529,206
2023-12-04	31.500	31.750	31.000	31.250	29.064	553,001
2023-12-01	31.500	31.750	31.000	31.500	29.297	494,451
2023-11-30	31.500	31.500	30.500	31.500	29.297	812,516
2023-11-29	32.000	32.250	31.250	31.250	29.064	646,750
2023-11-28	32.500	32.750	31.750	31.750	29.530	1,210,196
2023-11-27	32.750	33.000	31.500	32.500	30.227	1,754,731
2023-11-24	32.750	33.250	32.500	33.000	30.692	1,215,132
2023-11-23	32.750	33.000	32.250	32.500	30.227	754,702
2023-11-22	33.000	33.000	32.000	32.500	30.227	991,501
2023-11-21	32.500	33.250	32.500	33.000	30.692	1,862,372
2023-11-20	32.500	32.750	32.250	32.500	30.227	829,461
2023-11-17	31.000	32.750	31.000	32.500	30.227	3,481,059
2023-11-16	30.750	31.000	30.500	30.750	28.599	642,671
2023-11-15	30.500	31.500	30.250	31.000	28.832	2,024,024
2023-11-14	29.250	30.250	28.750	30.250	28.134	5,123,610
2023-11-13	28.750	29.000	27.750	28.500	26.507	2,112,150
2023-11-10	29.000	30.250	28.500	28.500	26.507	2,796,057
2023-11-09	30.500	30.750	29.000	29.500	27.437	1,685,856
2023-11-08	30.000	30.750	30.000	30.500	28.367	712,049
2023-11-07	31.250	31.250	29.750	29.750	27.669	930,129
2023-11-06	31.750	32.250	30.750	30.750	28.599	1,252,133
2023-11-03	31.250	31.500	30.750	31.500	29.297	884,926
2023-11-02	29.250	31.250	29.000	31.000	28.832	1,614,569
2023-11-01	29.500	30.000	28.500	29.000	26.972	1,358,237

← NewerPage 12 of 21 · 1,212 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.