SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.700	14.000	13.600	13.900	12.848	1,578,417
2022-08-09	13.800	13.900	13.500	13.800	12.755	2,665,600
2022-08-08	13.900	13.900	13.600	13.800	12.755	4,248,806
2022-08-05	13.400	13.700	13.400	13.700	12.663	2,202,000
2022-08-04	13.600	13.700	13.100	13.500	12.478	6,166,406
2022-08-03	12.900	13.600	12.800	13.600	12.570	9,101,423
2022-08-02	13.200	13.600	12.600	12.900	11.923	10,210,400
2022-08-01	13.200	13.400	12.900	13.300	12.293	3,858,255
2022-07-27	13.000	13.200	12.800	13.100	12.108	2,136,713
2022-07-26	13.100	13.400	12.800	13.000	12.016	4,263,618
2022-07-25	12.900	13.300	12.800	13.200	12.201	5,892,831
2022-07-22	12.900	13.000	12.700	12.900	11.923	2,179,504
2022-07-21	12.700	13.200	12.600	12.900	11.923	6,609,545
2022-07-20	12.300	12.900	12.000	12.900	11.923	13,866,550
2022-07-19	11.100	11.800	11.000	11.800	10.907	3,461,101
2022-07-18	11.100	11.300	11.000	11.200	10.352	829,800
2022-07-15	11.000	11.100	10.500	11.100	10.260	3,706,722
2022-07-14	11.200	11.600	10.900	10.900	10.075	1,649,609
2022-07-12	11.400	11.600	11.200	11.300	10.444	1,313,620
2022-07-11	11.200	11.400	11.000	11.400	10.537	733,502
2022-07-08	11.300	11.300	10.900	11.100	10.260	1,140,300
2022-07-07	11.000	11.400	10.800	11.300	10.444	3,833,010
2022-07-06	10.600	11.400	10.600	11.000	10.167	6,087,603
2022-07-05	11.700	11.800	10.700	10.700	9.890	7,862,118
2022-07-04	11.600	11.700	11.300	11.600	10.722	1,722,811
2022-07-01	11.500	11.800	11.300	11.600	10.722	828,544
2022-06-30	11.800	11.800	11.400	11.500	10.629	1,666,373
2022-06-29	11.800	11.800	11.700	11.800	10.907	607,404
2022-06-28	11.800	12.100	11.700	11.800	10.907	1,462,905
2022-06-27	11.700	12.100	11.700	11.800	10.907	710,421
2022-06-24	11.800	11.800	11.300	11.700	10.814	1,536,538
2022-06-23	11.900	11.900	11.700	11.700	10.814	1,561,003
2022-06-22	12.000	12.200	11.500	11.800	10.907	2,427,502
2022-06-21	12.000	12.200	11.700	12.000	11.091	1,323,901
2022-06-20	11.700	12.000	11.700	11.900	10.999	1,289,701
2022-06-17	11.200	11.800	11.200	11.800	10.907	3,738,100
2022-06-16	12.200	12.500	11.300	11.400	10.537	10,556,630
2022-06-15	12.100	12.100	11.800	11.900	10.999	3,409,801
2022-06-14	12.000	12.200	11.600	11.800	10.907	3,483,500
2022-06-13	12.300	12.500	11.900	12.100	11.184	5,624,457
2022-06-10	12.900	13.300	12.600	12.700	11.738	7,099,621
2022-06-09	12.700	13.200	12.700	12.900	11.923	6,424,016
2022-06-08	12.900	13.100	12.700	12.700	11.738	4,638,236
2022-06-07	12.900	13.300	12.600	12.800	11.831	20,758,160
2022-06-06	12.300	13.000	12.200	13.000	12.016	15,157,320
2022-06-02	11.900	12.400	11.700	12.300	11.369	3,588,702
2022-06-01	12.100	12.200	11.900	11.900	10.999	1,630,402
2022-05-31	12.000	12.300	11.800	12.100	11.184	2,616,680
2022-05-30	12.000	12.400	11.800	12.000	11.091	3,625,001
2022-05-27	11.800	12.000	11.500	11.900	10.999	3,215,601
2022-05-26	12.600	12.600	11.600	11.700	10.814	8,690,282
2022-05-25	12.500	12.800	11.900	12.500	11.554	6,853,629
2022-05-24	12.200	13.000	12.000	12.300	11.369	12,642,530
2022-05-23	12.000	12.200	11.800	12.000	11.091	1,746,991
2022-05-20	12.300	12.300	11.700	12.000	11.091	2,847,800
2022-05-19	11.800	12.100	11.600	12.000	11.091	5,237,400
2022-05-18	12.600	12.700	12.000	12.400	11.461	4,693,000
2022-05-17	11.500	12.600	11.200	12.500	11.554	12,621,600
2022-05-13	11.100	11.600	10.800	11.200	10.352	2,906,400
2022-05-12	11.700	11.700	10.600	10.800	9.982	6,189,900

← NewerPage 18 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.