SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.200	15.800	15.200	15.800	15.111	2,459,323
2025-07-22	15.700	15.800	15.000	15.000	14.346	1,633,734
2025-07-21	15.900	15.900	15.400	15.600	14.920	1,470,160
2025-07-18	16.300	16.300	15.800	15.800	15.111	2,685,353
2025-07-17	15.500	16.200	15.300	16.200	15.494	4,327,640
2025-07-16	15.600	15.600	15.200	15.300	14.633	1,871,844
2025-07-15	15.100	15.600	14.900	15.600	14.920	2,507,657
2025-07-14	14.500	15.100	14.400	15.000	14.346	2,964,280
2025-07-11	14.700	15.100	14.500	14.600	13.964	2,534,005
2025-07-09	15.000	15.100	14.700	14.700	14.059	953,834
2025-07-08	15.000	15.400	14.900	14.900	14.251	1,905,819
2025-07-07	15.000	15.200	14.600	15.200	14.537	1,468,916
2025-07-04	15.300	15.400	14.900	15.100	14.442	2,102,256
2025-07-03	14.400	15.300	14.400	15.300	14.633	5,392,504
2025-07-02	14.500	14.500	13.900	14.300	13.677	3,653,393
2025-07-01	14.500	14.600	14.100	14.500	13.868	1,437,166
2025-06-30	14.400	14.700	14.200	14.500	13.868	966,940
2025-06-27	14.800	14.900	14.200	14.300	13.677	2,357,509
2025-06-26	13.900	15.200	13.900	14.800	14.155	4,578,215
2025-06-25	13.800	14.000	13.300	14.000	13.390	3,677,381
2025-06-24	13.600	13.800	13.500	13.800	13.199	1,096,691
2025-06-23	13.600	13.600	13.400	13.400	12.816	907,103
2025-06-20	13.900	14.100	13.700	13.700	13.103	372,004
2025-06-19	13.900	13.900	13.600	13.800	13.199	843,851
2025-06-18	14.200	14.500	13.900	13.900	13.294	1,150,253
2025-06-17	14.300	14.500	14.100	14.100	13.485	933,264
2025-06-16	14.600	14.600	14.100	14.300	13.677	806,147
2025-06-13	14.500	14.600	14.400	14.500	13.868	848,198
2025-06-12	14.900	15.100	14.700	14.700	14.059	1,043,912
2025-06-11	14.900	15.100	14.700	14.900	14.251	1,008,155
2025-06-10	15.100	15.100	14.800	14.900	14.251	780,776
2025-06-09	15.000	15.200	14.800	15.000	14.346	424,919
2025-06-06	14.800	15.300	14.600	15.000	14.346	1,876,951
2025-06-05	14.600	15.000	14.600	14.800	14.155	2,392,114
2025-06-04	14.900	15.000	14.300	14.700	14.059	3,751,227
2025-05-30	15.600	15.600	14.800	14.800	14.155	6,689,047
2025-05-29	16.000	16.200	15.600	15.600	14.920	2,227,703
2025-05-28	16.300	16.500	15.900	15.900	15.207	2,296,018
2025-05-27	16.300	16.300	15.700	16.200	15.494	1,697,923
2025-05-26	16.400	16.600	16.200	16.200	15.494	1,178,909
2025-05-23	16.700	16.800	16.400	16.500	15.781	1,303,118
2025-05-22	17.000	17.000	16.300	16.400	15.685	2,344,258
2025-05-21	17.100	17.500	16.900	17.000	16.259	1,884,102
2025-05-20	17.700	17.700	16.800	16.900	16.163	3,645,831
2025-05-19	18.300	18.300	17.200	17.500	16.737	3,968,302
2025-05-16	18.200	18.700	17.900	18.300	17.502	3,675,762
2025-05-15	17.400	18.300	17.300	18.200	17.407	3,867,157
2025-05-14	18.000	18.100	17.300	17.300	16.546	2,337,797
2025-05-13	18.000	18.300	17.700	18.100	17.311	3,488,766
2025-05-09	17.800	18.000	17.300	17.600	16.833	3,921,599
2025-05-08	19.200	19.600	17.400	17.500	16.737	8,676,372
2025-05-07	19.000	19.400	18.900	19.300	18.459	3,623,750
2025-05-06	18.600	19.000	18.300	18.900	18.076	1,858,238
2025-05-02	18.500	19.200	18.400	18.600	17.789	3,821,248
2025-04-30	17.400	18.700	17.100	18.500	17.694	5,301,438
2025-04-29	18.500	18.500	17.200	17.200	16.450	5,005,093
2025-04-28	18.500	18.800	18.300	18.500	17.694	1,437,044
2025-04-25	18.100	18.500	18.000	18.400	17.598	2,737,440
2025-04-24	18.000	18.300	17.900	18.100	17.311	2,513,727
2025-04-23	18.400	18.600	17.800	18.000	17.215	3,431,303

← NewerPage 6 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.