SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.000	30.000	29.000	29.250	27.204	1,148,997
2023-10-30	29.750	30.250	29.500	30.250	28.134	1,614,092
2023-10-27	29.250	30.250	28.250	30.250	28.134	2,598,909
2023-10-26	29.000	29.750	27.250	29.250	27.204	4,291,381
2023-10-25	29.500	29.750	28.500	29.250	27.204	3,377,289
2023-10-24	30.000	30.500	29.250	29.250	27.204	2,334,454
2023-10-20	30.500	31.000	29.500	30.500	28.367	3,194,532
2023-10-19	29.500	31.250	29.000	30.750	28.599	3,000,943
2023-10-18	31.250	31.250	29.000	29.750	27.669	5,601,472
2023-10-17	30.750	31.250	30.500	30.750	28.599	1,045,529
2023-10-16	30.500	31.000	29.500	31.000	28.832	5,153,572
2023-10-12	31.750	31.750	30.750	30.750	28.599	1,690,436
2023-10-11	31.000	31.750	31.000	31.500	29.297	1,893,910
2023-10-10	30.500	31.500	30.500	31.000	28.832	1,207,821
2023-10-09	30.750	30.750	29.750	30.000	27.902	3,730,512
2023-10-06	32.000	32.000	30.750	31.000	28.832	3,371,806
2023-10-05	31.750	32.500	31.000	31.750	29.530	2,528,401
2023-10-04	31.000	32.000	30.750	31.500	29.297	3,578,030
2023-10-03	31.750	32.000	31.000	31.500	29.297	4,305,506
2023-10-02	31.250	33.000	31.250	32.000	29.762	5,573,311
2023-09-29	31.000	31.500	30.750	31.250	29.064	1,338,721
2023-09-28	31.250	31.500	30.500	30.750	28.599	2,200,342
2023-09-27	31.500	32.000	30.750	31.000	28.832	5,579,932
2023-09-26	32.250	32.500	30.250	30.500	28.367	8,774,730
2023-09-25	33.750	33.750	32.000	32.250	29.995	6,884,710
2023-09-22	35.000	35.000	33.000	33.750	31.390	6,945,688
2023-09-21	34.500	35.750	34.250	35.250	32.785	3,267,343
2023-09-20	34.750	34.750	34.000	34.000	31.622	3,343,488
2023-09-19	35.500	35.750	34.750	34.750	32.320	1,872,485
2023-09-18	35.500	36.000	34.500	35.500	33.017	4,304,575
2023-09-15	35.500	35.750	34.500	35.750	33.250	4,870,944
2023-09-14	35.000	35.500	34.750	35.500	33.017	1,143,512
2023-09-13	36.000	36.250	35.000	35.000	32.552	2,678,318
2023-09-12	35.500	36.500	35.500	36.000	33.482	440,251
2023-09-11	37.000	37.000	35.500	35.500	33.017	2,319,859
2023-09-08	35.750	37.250	35.500	37.000	34.412	2,593,506
2023-09-07	35.500	36.250	35.500	35.750	33.250	1,067,566
2023-09-06	36.000	36.000	34.000	35.750	33.250	3,058,920
2023-09-05	36.250	36.500	35.250	35.750	33.250	1,141,725
2023-09-04	36.500	37.000	35.750	36.250	33.715	990,307
2023-09-01	38.000	38.000	36.250	36.250	33.715	1,667,330
2023-08-31	36.750	37.750	36.500	37.750	35.110	3,586,461
2023-08-30	36.750	36.750	36.000	36.500	33.947	4,091,540
2023-08-29	34.750	36.750	34.500	36.500	33.947	4,247,413
2023-08-28	34.250	35.000	34.000	34.500	32.087	1,663,214
2023-08-25	34.250	35.000	33.750	34.250	31.855	1,452,954
2023-08-24	33.000	35.000	33.000	34.250	31.855	2,156,259
2023-08-23	33.000	33.250	32.250	32.750	30.460	1,764,785
2023-08-22	33.000	33.750	32.750	33.000	30.692	1,160,320
2023-08-21	33.000	33.500	32.750	33.000	30.692	1,114,908
2023-08-18	34.000	34.000	33.000	33.250	30.925	1,158,611
2023-08-17	33.250	34.500	33.000	34.000	31.622	1,284,559
2023-08-16	33.000	33.500	32.000	32.750	30.460	3,497,246
2023-08-15	34.250	34.250	33.000	33.750	31.390	1,373,833
2023-08-11	32.500	35.000	32.500	34.500	32.087	2,641,028
2023-08-10	32.250	33.750	31.750	32.750	30.460	2,582,464
2023-08-09	32.500	33.250	32.000	32.500	30.227	3,614,278
2023-08-08	34.250	34.750	32.250	32.500	30.227	5,709,443
2023-08-07	35.500	35.500	33.250	34.500	32.087	8,180,023
2023-08-04	35.750	36.500	35.500	35.750	33.250	2,977,717

← NewerPage 13 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.