SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	35.750	35.750	34.500	35.750	33.250	1,958,526
2023-08-02	36.000	36.250	35.500	35.500	33.017	1,577,332
2023-07-31	36.000	36.250	34.250	35.750	33.250	7,261,258
2023-07-27	35.500	36.250	35.250	36.000	33.482	3,542,686
2023-07-26	36.750	37.000	35.250	35.500	33.017	4,181,114
2023-07-25	37.500	37.500	36.750	36.750	34.180	1,262,860
2023-07-24	38.250	38.250	37.000	37.500	34.877	2,303,559
2023-07-21	38.000	38.500	37.750	38.250	35.575	906,298
2023-07-20	38.750	39.250	37.500	38.000	35.342	2,059,668
2023-07-19	38.000	39.000	37.750	39.000	36.272	1,686,453
2023-07-18	37.750	38.250	37.250	38.000	35.342	1,972,261
2023-07-17	37.250	38.000	36.750	38.000	35.342	2,547,776
2023-07-14	36.250	37.250	36.000	37.250	34.645	1,583,810
2023-07-13	36.500	37.000	35.750	36.000	33.482	2,422,226
2023-07-12	36.750	37.250	36.000	36.000	33.482	1,397,655
2023-07-11	37.500	37.500	36.000	36.750	34.180	1,994,066
2023-07-10	36.750	37.500	36.250	37.500	34.877	2,674,929
2023-07-07	35.000	36.750	34.500	36.750	34.180	4,590,769
2023-07-06	34.000	35.750	34.000	34.750	32.320	4,489,906
2023-07-05	37.750	38.000	34.000	34.750	32.320	8,188,833
2023-07-04	38.000	38.500	37.250	37.750	35.110	1,128,170
2023-07-03	37.750	38.250	37.250	37.750	35.110	1,859,231
2023-06-30	38.500	38.500	37.000	37.750	35.110	2,145,633
2023-06-29	37.000	39.250	36.500	38.750	36.040	3,527,985
2023-06-28	36.750	37.750	36.500	37.250	34.645	1,760,137
2023-06-27	36.500	37.750	36.000	36.250	33.715	2,823,338
2023-06-26	37.750	37.750	35.500	36.500	33.947	9,309,482
2023-06-23	39.250	39.250	38.500	38.500	35.807	1,623,844
2023-06-22	38.750	39.750	38.250	39.000	36.272	3,088,250
2023-06-21	40.000	40.500	38.750	38.750	36.040	3,428,409
2023-06-20	39.750	40.500	39.750	40.000	37.203	918,921
2023-06-19	40.250	40.500	38.750	40.000	37.203	2,145,403
2023-06-16	40.500	40.750	39.750	40.500	37.668	1,702,789
2023-06-15	40.750	41.500	40.250	40.500	37.668	1,859,120
2023-06-14	41.000	41.250	39.750	40.750	37.900	3,378,001
2023-06-13	40.250	41.250	40.000	41.250	38.365	13,459,410
2023-06-12	39.250	40.000	38.750	40.000	37.203	2,607,152
2023-06-09	40.250	40.250	38.750	39.500	36.737	3,442,089
2023-06-08	39.500	40.250	39.500	40.250	37.435	2,889,962
2023-06-07	39.250	39.750	39.000	39.750	36.970	2,440,565
2023-06-06	38.750	39.500	38.500	39.000	36.272	2,211,708
2023-06-02	38.750	39.250	38.000	39.000	36.272	1,713,573
2023-06-01	39.500	40.000	38.000	38.250	35.575	4,495,673
2023-05-31	38.000	39.750	37.750	39.750	36.970	6,509,311
2023-05-30	37.000	38.250	36.750	38.250	35.575	1,709,279
2023-05-29	37.000	37.250	36.500	37.250	34.645	1,157,781
2023-05-26	36.250	37.000	36.250	36.750	34.180	828,522
2023-05-25	36.500	37.000	36.250	36.250	33.715	1,742,899
2023-05-24	36.500	37.000	36.250	36.500	33.947	1,137,235
2023-05-23	36.000	36.500	35.500	36.500	33.947	1,522,300
2023-05-22	35.000	36.000	34.250	36.000	33.482	2,212,694
2023-05-19	35.750	35.750	35.000	35.000	32.552	1,022,440
2023-05-18	35.000	36.000	34.250	35.500	33.017	3,213,076
2023-05-17	34.750	35.500	34.500	34.500	32.087	1,889,461
2023-05-16	33.000	36.000	33.000	35.250	32.785	6,088,582
2023-05-15	34.500	34.500	32.500	33.000	30.692	2,914,331
2023-05-12	33.000	34.500	32.750	34.500	32.087	3,022,142
2023-05-11	33.000	33.000	32.500	33.000	30.692	931,412
2023-05-10	32.250	33.000	32.250	33.000	30.692	1,296,532
2023-05-09	32.750	33.000	32.000	32.500	30.227	1,349,553

← NewerPage 14 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.