SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.300	10.600	10.300	10.500	10.042	2,784,548
2026-01-20	10.100	10.600	10.100	10.300	9.851	3,087,102
2026-01-19	9.850	10.300	9.850	10.100	9.660	5,470,857
2026-01-16	9.650	9.900	9.500	9.850	9.421	3,217,494
2026-01-15	9.400	9.650	9.350	9.600	9.182	5,539,190
2026-01-14	9.750	9.850	9.350	9.350	8.942	8,288,451
2026-01-13	10.100	10.200	9.650	9.650	9.229	5,321,221
2026-01-12	11.300	11.300	9.650	10.100	9.660	21,761,340
2026-01-09	11.300	11.400	11.200	11.300	10.807	1,418,049
2026-01-08	11.600	11.600	11.200	11.200	10.712	3,775,817
2026-01-07	11.500	11.800	11.300	11.700	11.190	4,441,387
2026-01-06	11.400	11.700	11.400	11.400	10.903	2,686,742
2026-01-05	11.200	11.500	11.200	11.500	10.999	2,896,390
2025-12-30	11.200	11.300	11.100	11.200	10.712	1,497,183
2025-12-29	11.300	11.300	11.200	11.200	10.712	911,721
2025-12-26	11.400	11.400	11.200	11.200	10.712	917,777
2025-12-25	11.400	11.500	11.200	11.400	10.903	2,191,011
2025-12-24	11.400	11.400	11.200	11.300	10.807	992,869
2025-12-23	11.400	11.500	11.300	11.300	10.807	1,683,385
2025-12-22	11.400	11.600	11.300	11.300	10.807	1,949,465
2025-12-19	11.400	11.500	11.200	11.400	10.903	2,054,685
2025-12-18	11.700	11.700	11.200	11.300	10.807	4,731,359
2025-12-17	11.900	11.900	11.600	11.600	11.094	2,962,405
2025-12-16	12.000	12.100	11.800	11.800	11.286	2,854,421
2025-12-15	11.800	12.300	11.800	12.200	11.668	4,233,372
2025-12-12	11.500	12.000	11.500	11.900	11.381	3,553,691
2025-12-11	11.800	11.800	11.400	11.500	10.999	2,547,082
2025-12-09	12.000	12.000	11.600	11.700	11.190	2,857,520
2025-12-08	12.000	12.100	11.700	12.000	11.477	3,466,534
2025-12-04	12.300	12.300	11.700	12.000	11.477	4,700,762
2025-12-03	12.400	12.600	12.200	12.300	11.764	2,715,651
2025-12-02	12.500	12.600	12.200	12.400	11.860	3,233,473
2025-12-01	12.600	12.700	12.300	12.500	11.955	2,636,588
2025-11-28	12.200	12.600	12.100	12.500	11.955	3,711,814
2025-11-27	12.300	12.400	12.100	12.100	11.573	2,319,622
2025-11-26	12.100	12.600	12.100	12.300	11.764	6,517,462
2025-11-25	11.700	12.200	11.600	12.000	11.477	8,404,572
2025-11-24	11.600	11.800	11.500	11.500	10.999	6,287,167
2025-11-21	12.200	12.200	11.600	11.700	11.190	8,474,527
2025-11-20	12.200	12.400	12.100	12.300	11.764	3,971,244
2025-11-19	12.300	12.500	12.000	12.200	11.668	7,357,855
2025-11-18	12.800	12.900	12.200	12.300	11.764	12,527,090
2025-11-17	12.400	12.900	12.400	12.800	12.242	8,444,303
2025-11-14	12.200	12.500	11.900	12.300	11.764	21,704,641
2025-11-13	11.300	11.800	11.100	11.600	11.094	5,681,460
2025-11-12	11.700	11.700	11.200	11.300	10.807	3,873,555
2025-11-11	11.700	12.100	11.500	11.700	11.190	4,059,628
2025-11-10	11.200	11.800	11.200	11.600	11.094	4,090,704
2025-11-07	11.300	11.400	11.100	11.200	10.712	2,813,863
2025-11-06	11.200	11.400	11.100	11.300	10.807	1,658,175
2025-11-05	11.300	11.400	11.100	11.100	10.616	4,302,374
2025-11-04	11.700	11.800	11.300	11.300	10.807	3,664,694
2025-11-03	11.800	12.100	11.700	11.700	11.190	3,794,049
2025-10-31	11.700	12.000	11.600	11.800	11.286	1,939,765
2025-10-30	11.600	11.900	11.400	11.800	11.286	2,321,533
2025-10-29	11.800	11.900	11.500	11.600	11.094	2,357,816
2025-10-28	11.800	11.900	11.600	11.700	11.190	2,158,590
2025-10-27	12.000	12.300	11.800	11.800	11.286	2,795,913
2025-10-24	11.800	12.000	11.800	11.900	11.381	2,304,888
2025-10-22	11.800	12.000	11.700	11.800	11.286	2,060,956

← NewerPage 4 of 5 · 242 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.