SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	31.750	32.500	31.750	32.500	30.227	1,041,000
2023-05-03	31.000	32.000	30.250	31.750	29.530	1,977,089
2023-05-02	32.500	32.500	30.500	30.750	28.599	2,357,997
2023-04-28	31.750	32.500	31.500	32.500	30.227	2,668,158
2023-04-27	30.250	31.750	29.750	31.750	29.530	3,898,234
2023-04-26	30.000	30.250	29.250	30.250	28.134	3,466,853
2023-04-25	31.000	31.000	29.000	29.750	27.669	11,306,660
2023-04-24	31.000	31.250	30.500	31.000	28.832	1,253,619
2023-04-21	31.250	31.500	31.000	31.500	29.297	834,414
2023-04-20	30.750	31.500	30.500	31.250	29.064	2,356,435
2023-04-19	30.750	31.500	30.750	30.750	28.599	1,634,822
2023-04-18	31.000	31.000	30.000	30.750	28.599	1,460,488
2023-04-17	31.500	31.500	30.750	31.000	28.832	1,120,358
2023-04-12	31.500	31.500	30.500	31.500	29.297	2,082,120
2023-04-11	31.250	31.750	31.000	31.750	29.530	1,890,103
2023-04-10	30.000	31.500	30.000	31.250	29.064	3,522,097
2023-04-07	29.750	30.000	29.250	29.750	27.669	527,518
2023-04-05	29.500	30.250	29.000	29.750	27.669	2,551,842
2023-04-04	29.000	29.750	29.000	29.500	27.437	1,643,710
2023-04-03	29.750	29.750	28.750	29.250	27.204	1,835,980
2023-03-31	29.250	30.000	29.000	29.500	27.437	1,205,106
2023-03-30	29.750	29.750	29.000	29.250	27.204	1,178,776
2023-03-29	29.500	30.000	29.000	29.500	27.437	2,025,371
2023-03-28	29.500	29.500	28.750	29.000	26.972	2,823,831
2023-03-27	26.750	29.250	26.500	29.250	27.204	7,937,104
2023-03-24	25.750	26.500	25.250	26.500	24.647	5,013,488
2023-03-23	25.000	25.750	24.800	25.500	23.717	1,853,796
2023-03-22	25.250	25.250	24.700	24.900	23.159	1,341,790
2023-03-21	24.700	25.500	24.200	25.000	23.252	4,834,600
2023-03-20	25.250	25.500	24.400	24.500	22.787	6,231,974
2023-03-17	26.500	26.750	25.000	25.500	23.717	4,241,423
2023-03-16	25.500	26.500	25.000	26.500	24.647	2,615,327
2023-03-15	25.500	26.250	25.250	25.750	23.949	3,988,239
2023-03-14	26.000	26.250	24.600	25.000	23.252	3,439,715
2023-03-13	27.000	27.000	25.500	25.750	23.949	3,021,603
2023-03-10	27.000	27.500	26.500	27.250	25.344	2,489,838
2023-03-09	25.500	27.250	25.500	27.250	25.344	1,978,466
2023-03-08	24.900	25.750	24.500	25.750	23.800	2,315,700
2023-03-07	25.000	25.500	24.900	25.000	23.107	557,605
2023-03-03	25.000	25.250	24.800	24.900	23.015	649,811
2023-03-02	25.500	25.500	24.600	24.700	22.830	953,706
2023-03-01	25.250	26.250	25.000	25.250	23.338	619,410
2023-02-28	25.250	25.500	24.700	25.000	23.107	787,707
2023-02-27	25.500	25.500	24.900	25.000	23.107	654,926
2023-02-24	26.000	26.000	25.000	25.750	23.800	1,251,220
2023-02-23	25.000	25.750	24.700	25.750	23.800	1,181,649
2023-02-22	25.500	25.500	25.000	25.000	23.107	243,315
2023-02-21	25.750	25.750	25.000	25.500	23.569	747,140
2023-02-20	25.500	26.000	25.000	26.000	24.031	755,514
2023-02-17	25.000	25.500	24.500	25.500	23.569	1,417,579
2023-02-16	24.400	25.000	24.300	25.000	23.107	759,023
2023-02-15	25.000	25.250	24.000	24.400	22.553	2,493,916
2023-02-14	25.500	25.750	24.600	25.000	23.107	1,656,849
2023-02-13	25.250	25.750	25.250	25.500	23.569	296,827
2023-02-10	25.500	26.500	25.250	25.500	23.569	1,633,844
2023-02-09	25.250	25.750	24.800	25.250	23.338	3,092,499
2023-02-08	25.500	26.250	25.000	25.500	23.569	1,831,468
2023-02-07	26.750	27.250	25.250	25.750	23.800	3,948,451
2023-02-06	25.750	26.750	25.500	26.750	24.725	2,125,670
2023-02-03	25.000	25.750	24.700	25.750	23.800	1,372,834

← NewerPage 15 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.