SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.000	19.100	18.300	18.900	17.469	4,273,606
2022-11-04	19.000	19.100	18.800	18.900	17.469	617,791
2022-11-03	19.200	19.200	18.800	19.000	17.561	1,254,700
2022-11-02	19.000	19.100	18.800	18.900	17.469	1,161,301
2022-11-01	19.400	19.400	18.900	19.000	17.561	1,760,011
2022-10-31	19.300	19.500	19.100	19.200	17.746	475,268
2022-10-28	19.000	19.400	18.800	19.300	17.839	2,494,365
2022-10-27	18.800	19.000	18.600	19.000	17.561	3,740,910
2022-10-26	19.200	19.300	18.600	18.800	17.377	2,292,104
2022-10-25	19.000	19.400	18.900	19.100	17.654	2,559,881
2022-10-21	18.800	18.900	18.500	18.800	17.377	1,525,736
2022-10-20	18.300	18.900	18.300	18.700	17.284	4,059,538
2022-10-19	18.300	18.400	18.000	18.300	16.914	892,916
2022-10-18	18.400	18.500	17.500	18.200	16.822	5,031,211
2022-10-17	18.400	18.600	18.200	18.300	16.914	1,027,754
2022-10-12	18.200	18.600	18.000	18.400	17.007	2,429,407
2022-10-11	17.900	18.300	17.800	18.100	16.730	2,167,988
2022-10-10	18.200	18.400	18.000	18.000	16.637	1,403,802
2022-10-07	18.200	18.600	17.400	18.400	17.007	5,962,359
2022-10-06	18.300	18.600	18.100	18.300	16.914	2,487,632
2022-10-05	18.400	18.400	18.000	18.200	16.822	3,455,698
2022-10-04	17.300	18.500	17.300	18.500	17.099	7,013,036
2022-10-03	17.200	17.400	17.000	17.200	15.898	2,655,012
2022-09-30	16.900	17.500	16.800	17.300	15.990	4,879,994
2022-09-29	16.600	17.400	16.500	16.800	15.528	15,625,420
2022-09-28	15.800	16.700	15.800	16.700	15.436	2,692,500
2022-09-27	16.000	16.300	15.900	16.000	14.789	2,352,221
2022-09-26	16.300	16.500	15.900	16.100	14.881	4,063,216
2022-09-23	16.700	16.700	16.200	16.400	15.158	2,531,900
2022-09-22	16.400	16.900	16.300	16.700	15.436	1,854,506
2022-09-21	16.400	16.600	16.300	16.400	15.158	684,800
2022-09-20	16.300	16.700	16.300	16.500	15.251	2,582,626
2022-09-19	16.600	16.600	16.200	16.200	14.973	1,806,387
2022-09-16	16.300	16.900	16.200	16.600	15.343	5,953,004
2022-09-15	16.800	16.800	16.100	16.400	15.158	4,550,503
2022-09-14	16.200	16.700	16.100	16.700	15.436	3,071,908
2022-09-13	16.000	16.600	15.900	16.500	15.251	5,625,305
2022-09-12	15.900	16.300	15.700	16.100	14.881	8,825,332
2022-09-09	15.300	15.900	15.300	15.800	14.604	9,431,850
2022-09-08	15.200	15.800	15.200	15.200	14.049	10,786,120
2022-09-07	14.900	15.300	14.800	15.200	14.049	5,250,012
2022-09-06	14.500	15.000	14.000	15.000	13.864	9,360,362
2022-09-05	14.100	14.600	14.100	14.400	13.310	4,862,611
2022-09-02	14.600	14.700	14.100	14.200	13.125	6,670,221
2022-09-01	14.200	14.600	13.900	14.500	13.402	6,001,649
2022-08-31	14.300	14.300	14.100	14.200	13.125	7,150,380
2022-08-30	13.800	14.400	13.800	14.400	13.310	3,840,610
2022-08-29	13.500	13.900	13.400	13.900	12.848	2,919,812
2022-08-26	13.500	13.800	13.400	13.700	12.663	3,563,511
2022-08-25	13.900	14.200	13.400	13.500	12.478	5,428,904
2022-08-24	14.300	14.300	13.800	13.900	12.848	2,835,059
2022-08-23	14.500	14.600	14.200	14.300	13.217	2,785,372
2022-08-22	14.700	14.800	14.100	14.200	13.125	9,810,702
2022-08-19	14.100	14.500	13.900	14.500	13.402	13,044,830
2022-08-18	13.900	14.200	13.800	13.900	12.848	5,004,817
2022-08-17	13.800	14.000	13.600	13.900	12.848	4,092,331
2022-08-16	13.500	14.100	13.400	13.700	12.663	9,381,370
2022-08-15	13.800	13.800	13.100	13.400	12.385	5,152,450
2022-08-11	13.900	14.000	13.400	13.700	12.663	3,776,856
2022-08-10	13.700	14.000	13.600	13.900	12.848	1,578,417

← NewerPage 17 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.