SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.000	12.200	11.800	11.800	11.286	1,497,992
2025-10-20	11.700	12.300	11.700	12.000	11.477	3,866,785
2025-10-17	12.100	12.100	11.600	11.600	11.094	3,403,002
2025-10-16	12.300	12.400	12.100	12.100	11.573	1,119,008
2025-10-15	12.000	12.400	11.900	12.400	11.860	2,997,056
2025-10-14	12.500	12.500	11.900	11.900	11.381	6,286,785
2025-10-10	12.500	12.500	12.300	12.500	11.955	2,142,594
2025-10-09	12.500	12.700	12.400	12.500	11.955	2,113,605
2025-10-08	12.700	12.800	12.400	12.500	11.955	2,054,954
2025-10-07	12.600	12.900	12.600	12.700	12.146	1,976,372
2025-10-06	12.300	12.700	12.200	12.500	11.955	4,048,104
2025-10-03	12.600	12.600	12.300	12.300	11.764	3,242,538
2025-10-02	12.600	12.800	12.500	12.600	12.051	3,139,557
2025-10-01	12.600	12.700	12.400	12.500	11.955	3,067,825
2025-09-30	12.800	12.900	12.500	12.600	12.051	3,226,917
2025-09-29	13.000	13.100	12.700	12.900	12.338	3,959,547
2025-09-26	13.100	13.100	12.800	13.000	12.433	3,644,749
2025-09-25	12.700	13.100	12.700	13.000	12.433	10,179,340
2025-09-24	12.500	12.900	12.400	12.700	12.146	7,676,121
2025-09-23	13.300	13.300	12.400	12.500	11.955	12,639,110
2025-09-22	13.700	13.800	13.000	13.300	12.720	16,792,000
2025-09-19	13.900	14.000	13.600	13.700	13.103	13,566,370
2025-09-18	14.600	14.600	13.900	13.900	13.294	9,952,732
2025-09-17	14.500	14.600	14.300	14.500	13.868	8,671,110
2025-09-16	14.400	14.700	14.200	14.600	13.964	10,238,570
2025-09-15	13.800	14.500	13.500	14.400	13.772	19,616,100
2025-09-12	13.900	14.200	13.700	13.800	13.199	6,455,375
2025-09-11	14.100	14.200	13.800	13.900	13.294	6,248,415
2025-09-10	14.100	14.200	13.900	14.100	13.485	6,905,746
2025-09-09	14.000	14.100	13.800	14.100	13.485	6,161,681
2025-09-08	14.200	14.300	13.900	14.100	13.485	7,671,191
2025-09-05	13.600	14.200	13.600	14.000	13.390	9,006,980
2025-09-04	13.800	14.200	13.600	13.600	13.007	12,569,330
2025-09-03	13.700	14.000	13.700	13.800	13.199	12,648,080
2025-09-02	14.600	14.600	13.700	13.800	13.199	17,045,660
2025-09-01	14.800	14.900	14.500	14.500	13.868	3,887,525
2025-08-29	14.900	15.100	14.700	14.700	14.059	5,014,090
2025-08-28	15.100	15.200	14.800	14.900	14.251	3,069,386
2025-08-27	14.900	15.600	14.900	15.000	14.346	6,581,401
2025-08-26	15.200	15.200	14.500	14.800	14.155	11,660,760
2025-08-25	14.300	15.300	14.300	15.200	14.537	10,190,410
2025-08-22	14.300	14.500	14.100	14.200	13.581	4,441,261
2025-08-21	14.800	14.800	14.200	14.300	13.677	8,001,736
2025-08-20	14.900	14.900	14.400	14.800	14.155	6,771,200
2025-08-19	14.900	15.100	14.800	14.900	14.251	2,701,450
2025-08-18	15.300	15.700	14.700	14.800	14.155	6,461,653
2025-08-15	15.100	15.500	15.000	15.300	14.633	3,651,443
2025-08-14	15.000	15.500	14.700	15.000	14.346	6,169,548
2025-08-13	15.500	15.600	15.100	15.100	14.442	6,110,611
2025-08-08	15.800	15.900	15.300	15.400	14.729	10,641,290
2025-08-07	15.600	16.500	15.500	16.200	15.494	16,377,330
2025-08-06	15.100	15.600	14.700	15.600	14.920	11,454,160
2025-08-05	15.000	15.300	14.800	15.100	14.442	5,157,783
2025-08-04	15.100	15.200	14.800	15.000	14.346	3,165,062
2025-08-01	15.600	15.700	14.900	15.000	14.346	3,705,743
2025-07-31	15.900	16.000	15.300	15.500	14.824	4,821,477
2025-07-30	15.500	16.100	15.300	16.000	15.303	3,587,320
2025-07-29	15.400	15.600	15.000	15.500	14.824	2,366,577
2025-07-25	15.700	15.700	15.200	15.400	14.729	2,088,884
2025-07-24	15.800	16.200	15.600	15.700	15.016	3,416,210

← NewerPage 5 of 21 · 1,216 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.