SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.500	18.600	18.100	18.400	17.598	1,930,112
2025-04-21	19.600	19.600	18.500	18.500	17.694	2,951,340
2025-04-18	18.800	19.500	18.700	19.500	18.650	2,015,647
2025-04-17	19.000	19.000	18.700	18.800	17.981	1,091,911
2025-04-16	19.000	19.600	18.600	18.700	17.885	2,298,293
2025-04-11	18.600	19.400	18.200	18.900	18.076	3,352,685
2025-04-10	18.000	18.900	17.800	18.600	17.789	3,473,362
2025-04-09	16.600	17.700	16.500	17.600	16.833	4,091,745
2025-04-08	16.500	16.900	16.300	16.400	15.685	4,768,270
2025-04-04	16.500	17.400	16.400	17.000	16.259	4,846,707
2025-04-03	16.500	16.700	16.300	16.500	15.781	2,223,495
2025-04-02	16.300	16.800	16.200	16.700	15.972	2,598,108
2025-04-01	16.200	16.700	16.200	16.300	15.590	2,582,423
2025-03-31	16.300	16.400	15.900	16.100	15.398	3,501,924
2025-03-28	17.000	17.000	16.400	16.400	15.685	2,692,863
2025-03-27	17.000	17.400	16.700	17.000	16.259	3,088,897
2025-03-26	17.200	17.300	16.900	17.100	16.355	2,068,360
2025-03-25	17.600	17.600	16.800	17.100	16.355	3,930,633
2025-03-24	17.900	17.900	17.400	17.500	16.737	2,621,643
2025-03-21	18.200	18.200	17.800	17.800	17.024	1,711,072
2025-03-20	18.200	18.600	18.000	18.200	17.407	2,510,881
2025-03-19	17.700	18.400	17.600	18.200	17.407	3,325,236
2025-03-18	18.200	18.200	17.600	17.700	16.929	3,970,483
2025-03-17	18.700	18.700	18.100	18.100	17.311	2,748,702
2025-03-14	19.200	19.200	18.500	18.600	17.789	2,975,139
2025-03-13	18.100	19.200	17.600	19.100	18.267	15,740,040
2025-03-12	20.700	20.700	17.600	18.300	17.502	18,030,439
2025-03-11	20.300	20.800	19.900	20.700	19.798	2,294,668
2025-03-10	20.700	21.000	20.300	20.300	19.415	1,223,921
2025-03-07	20.200	20.900	20.100	20.700	19.798	1,192,034
2025-03-06	21.100	21.300	20.500	20.500	19.205	1,916,490
2025-03-05	20.500	21.200	20.400	21.100	19.767	1,976,963
2025-03-04	20.100	20.900	20.100	20.300	19.017	2,257,893
2025-03-03	21.400	21.600	19.800	20.400	19.111	5,209,838
2025-02-28	21.400	21.600	20.700	21.300	19.954	3,070,521
2025-02-27	22.200	22.400	21.400	21.600	20.235	2,007,300
2025-02-26	22.400	22.500	21.900	22.200	20.797	1,894,673
2025-02-25	22.400	22.500	21.600	22.200	20.797	2,828,828
2025-02-24	23.200	23.300	22.200	22.400	20.985	3,082,249
2025-02-21	25.000	25.250	22.300	22.900	21.453	9,770,964
2025-02-20	25.250	25.500	24.300	24.300	22.765	2,426,114
2025-02-19	25.250	25.750	24.900	25.250	23.655	2,025,852
2025-02-18	25.500	25.750	24.900	25.250	23.655	4,791,922
2025-02-17	25.500	25.750	25.250	25.500	23.889	852,511
2025-02-14	26.000	26.250	25.250	25.750	24.123	1,406,115
2025-02-13	26.500	27.000	26.000	26.000	24.357	2,586,119
2025-02-11	25.500	27.000	25.500	26.750	25.060	4,306,466
2025-02-10	24.800	25.750	24.800	25.250	23.655	2,646,239
2025-02-07	24.900	25.250	24.200	25.250	23.655	2,850,863
2025-02-06	25.500	25.500	24.600	24.900	23.327	3,031,383
2025-02-05	25.250	26.250	25.250	25.250	23.655	3,726,339
2025-02-04	25.250	26.000	24.900	25.250	23.655	3,032,224
2025-02-03	25.000	25.500	24.500	24.700	23.139	5,297,588
2025-01-31	25.500	25.750	25.000	25.500	23.889	895,286
2025-01-30	25.500	25.750	25.000	25.500	23.889	1,266,033
2025-01-29	26.000	26.250	25.500	25.500	23.889	794,959
2025-01-28	26.250	26.500	25.750	26.250	24.591	1,602,047
2025-01-27	25.250	26.000	25.250	26.000	24.357	1,480,992
2025-01-24	25.500	25.750	25.250	25.250	23.655	796,453
2025-01-23	25.750	26.000	25.250	25.500	23.889	1,438,301

← NewerPage 7 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.