SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.000	25.750	24.700	25.750	23.800	1,372,834
2023-02-02	24.500	25.250	24.200	25.250	23.338	1,255,861
2023-02-01	24.600	24.600	24.100	24.200	22.368	1,399,537
2023-01-31	24.500	24.900	24.100	24.400	22.553	1,410,532
2023-01-30	24.500	24.600	24.200	24.500	22.645	1,188,703
2023-01-27	24.500	24.900	24.100	24.500	22.645	2,847,707
2023-01-26	24.400	24.600	23.900	24.600	22.737	3,121,607
2023-01-25	22.900	24.600	22.900	24.500	22.645	5,420,365
2023-01-24	23.200	23.300	22.800	22.800	21.074	2,021,307
2023-01-23	22.300	23.000	22.100	23.000	21.259	2,237,536
2023-01-20	22.100	22.100	21.800	21.900	20.242	889,544
2023-01-19	21.500	22.200	21.500	22.000	20.334	1,403,245
2023-01-18	22.000	22.000	21.300	21.500	19.872	2,296,912
2023-01-17	21.400	22.000	21.300	21.800	20.149	2,068,866
2023-01-16	20.800	21.300	20.800	21.300	19.687	2,022,464
2023-01-13	20.100	20.700	20.000	20.700	19.133	1,998,919
2023-01-12	20.000	20.100	19.800	20.000	18.486	1,648,714
2023-01-11	19.900	20.200	19.700	20.000	18.486	1,955,131
2023-01-10	19.500	20.000	19.300	19.900	18.393	1,906,347
2023-01-09	19.700	19.700	19.300	19.500	18.024	1,130,446
2023-01-06	19.300	19.600	19.300	19.500	18.024	769,788
2023-01-05	19.600	19.600	19.000	19.400	17.931	1,696,514
2023-01-04	19.800	19.800	19.400	19.600	18.116	1,177,712
2023-01-03	19.300	19.800	19.200	19.800	18.301	1,303,169
2022-12-30	19.300	19.400	19.200	19.200	17.746	1,621,941
2022-12-29	19.400	19.400	19.200	19.300	17.839	418,977
2022-12-28	19.400	19.500	19.200	19.400	17.931	794,900
2022-12-27	19.400	19.600	19.400	19.400	17.931	849,978
2022-12-26	18.700	19.500	18.700	19.400	17.931	1,501,301
2022-12-23	18.500	19.100	18.500	18.800	17.377	4,519,025
2022-12-22	19.800	20.000	18.900	18.900	17.469	7,037,735
2022-12-21	20.500	20.600	19.900	19.900	18.393	1,052,583
2022-12-20	20.200	20.700	20.200	20.500	18.948	1,300,783
2022-12-19	20.300	20.400	20.100	20.200	18.671	158,180
2022-12-16	20.100	20.300	20.100	20.300	18.763	481,813
2022-12-15	20.400	20.400	19.800	20.300	18.763	1,141,567
2022-12-14	20.400	20.600	20.100	20.400	18.855	1,003,724
2022-12-13	20.500	20.500	20.000	20.100	18.578	604,101
2022-12-09	20.700	20.700	20.300	20.300	18.763	725,588
2022-12-08	20.700	20.900	20.500	20.700	19.133	1,463,673
2022-12-07	19.900	20.800	19.800	20.500	18.948	3,772,195
2022-12-06	19.300	20.000	19.100	19.900	18.393	2,042,069
2022-12-02	19.600	19.600	19.200	19.400	17.931	704,665
2022-12-01	19.800	19.800	19.300	19.400	17.931	1,823,630
2022-11-30	19.800	20.000	19.600	19.700	18.208	833,564
2022-11-29	19.300	20.100	18.800	19.900	18.393	2,299,435
2022-11-28	19.600	19.800	19.200	19.200	17.746	1,114,124
2022-11-25	19.800	19.900	19.600	19.700	18.208	451,250
2022-11-24	20.300	20.300	19.600	19.700	18.208	2,247,950
2022-11-23	20.200	20.500	20.100	20.400	18.855	550,918
2022-11-22	20.300	20.500	20.100	20.100	18.578	1,020,611
2022-11-21	19.700	20.500	19.700	20.500	18.948	976,109
2022-11-18	20.500	20.600	19.800	19.800	18.301	2,713,590
2022-11-17	19.700	20.300	19.600	20.200	18.671	3,377,109
2022-11-16	19.400	19.700	19.200	19.600	18.116	1,870,741
2022-11-15	18.700	19.400	18.700	19.400	17.931	1,478,747
2022-11-14	19.400	19.400	18.600	18.700	17.284	2,826,665
2022-11-11	19.000	19.500	18.800	19.400	17.931	4,045,944
2022-11-10	19.000	19.200	18.800	18.900	17.469	1,137,531
2022-11-09	19.000	19.200	18.800	19.100	17.654	1,494,954

← NewerPage 16 of 21 · 1,218 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.