SISB Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26.250 | 26.500 | 25.500 | 25.750 | 24.123 | 2,478,863 |
| 2025-01-21 | 25.750 | 26.500 | 25.500 | 26.250 | 24.591 | 3,526,973 |
| 2025-01-20 | 25.750 | 26.250 | 25.250 | 25.500 | 23.889 | 2,387,096 |
| 2025-01-17 | 24.700 | 26.250 | 24.700 | 25.500 | 23.889 | 5,878,168 |
| 2025-01-16 | 24.000 | 24.700 | 23.300 | 24.600 | 23.046 | 14,564,050 |
| 2025-01-15 | 24.300 | 24.300 | 22.800 | 23.700 | 22.203 | 24,218,439 |
| 2025-01-14 | 27.250 | 27.500 | 25.000 | 25.500 | 23.889 | 9,988,127 |
| 2025-01-13 | 27.750 | 27.750 | 26.500 | 27.250 | 25.528 | 2,408,818 |
| 2025-01-10 | 27.750 | 28.500 | 27.750 | 27.750 | 25.997 | 2,271,496 |
| 2025-01-09 | 29.500 | 29.750 | 28.250 | 28.250 | 26.465 | 3,028,771 |
| 2025-01-08 | 30.250 | 30.250 | 29.250 | 29.750 | 27.870 | 2,090,400 |
| 2025-01-07 | 30.000 | 30.750 | 30.000 | 30.500 | 28.573 | 872,201 |
| 2025-01-06 | 30.750 | 31.000 | 30.000 | 30.000 | 28.105 | 875,414 |
| 2025-01-03 | 29.750 | 31.500 | 29.750 | 30.750 | 28.807 | 2,207,328 |
| 2025-01-02 | 30.000 | 30.250 | 29.750 | 29.750 | 27.870 | 769,143 |
| 2024-12-30 | 30.750 | 31.000 | 30.000 | 30.000 | 28.105 | 842,759 |
| 2024-12-27 | 30.750 | 31.000 | 30.250 | 30.750 | 28.807 | 785,713 |
| 2024-12-26 | 30.750 | 31.250 | 30.000 | 30.500 | 28.573 | 851,598 |
| 2024-12-25 | 30.000 | 30.750 | 29.750 | 30.750 | 28.807 | 1,115,774 |
| 2024-12-24 | 29.500 | 30.250 | 29.500 | 30.000 | 28.105 | 1,039,331 |
| 2024-12-23 | 30.000 | 30.500 | 29.500 | 29.750 | 27.870 | 923,055 |
| 2024-12-20 | 30.000 | 30.250 | 30.000 | 30.250 | 28.339 | 792,860 |
| 2024-12-19 | 30.250 | 30.250 | 29.750 | 30.250 | 28.339 | 1,265,721 |
| 2024-12-18 | 30.000 | 30.250 | 29.750 | 30.250 | 28.339 | 340,919 |
| 2024-12-17 | 29.750 | 30.000 | 29.500 | 29.750 | 27.870 | 398,558 |
| 2024-12-16 | 29.750 | 30.000 | 29.500 | 29.750 | 27.870 | 2,177,520 |
| 2024-12-13 | 30.000 | 30.250 | 29.500 | 29.500 | 27.636 | 1,644,970 |
| 2024-12-12 | 30.250 | 31.000 | 30.250 | 30.500 | 28.573 | 1,320,637 |
| 2024-12-11 | 29.500 | 30.250 | 29.500 | 30.250 | 28.339 | 1,213,803 |
| 2024-12-09 | 31.000 | 31.000 | 29.250 | 29.500 | 27.636 | 3,136,939 |
| 2024-12-06 | 31.500 | 31.500 | 30.750 | 31.000 | 29.041 | 889,496 |
| 2024-12-04 | 31.750 | 31.750 | 31.250 | 31.250 | 29.276 | 445,686 |
| 2024-12-03 | 31.750 | 32.000 | 31.250 | 31.750 | 29.744 | 1,137,395 |
| 2024-12-02 | 31.250 | 31.500 | 31.000 | 31.500 | 29.510 | 305,400 |
| 2024-11-29 | 31.750 | 32.000 | 31.250 | 31.250 | 29.276 | 567,677 |
| 2024-11-28 | 31.500 | 31.750 | 31.500 | 31.500 | 29.510 | 334,117 |
| 2024-11-27 | 31.750 | 31.750 | 31.000 | 31.500 | 29.510 | 324,725 |
| 2024-11-26 | 31.500 | 31.750 | 31.250 | 31.500 | 29.510 | 399,310 |
| 2024-11-25 | 32.000 | 32.000 | 31.250 | 31.500 | 29.510 | 1,339,692 |
| 2024-11-22 | 31.750 | 32.000 | 31.500 | 32.000 | 29.978 | 569,910 |
| 2024-11-21 | 31.750 | 31.750 | 31.250 | 31.500 | 29.510 | 619,164 |
| 2024-11-20 | 32.000 | 32.000 | 31.250 | 31.750 | 29.744 | 246,751 |
| 2024-11-19 | 31.500 | 32.250 | 31.500 | 32.000 | 29.978 | 486,152 |
| 2024-11-18 | 31.500 | 31.750 | 31.000 | 31.250 | 29.276 | 426,956 |
| 2024-11-15 | 32.000 | 32.750 | 31.500 | 31.500 | 29.510 | 2,814,224 |
| 2024-11-14 | 30.750 | 32.250 | 30.500 | 31.750 | 29.744 | 1,650,749 |
| 2024-11-13 | 30.750 | 31.000 | 30.250 | 30.500 | 28.573 | 1,436,537 |
| 2024-11-12 | 31.250 | 31.250 | 30.250 | 30.500 | 28.573 | 976,737 |
| 2024-11-11 | 31.000 | 31.500 | 30.000 | 31.000 | 29.041 | 2,087,848 |
| 2024-11-08 | 32.750 | 32.750 | 30.750 | 31.000 | 29.041 | 4,636,952 |
| 2024-11-07 | 34.000 | 34.000 | 32.750 | 32.750 | 30.681 | 1,557,944 |
| 2024-11-06 | 34.500 | 34.500 | 33.500 | 33.750 | 31.618 | 1,102,022 |
| 2024-11-05 | 34.750 | 34.750 | 34.000 | 34.500 | 32.320 | 1,713,400 |
| 2024-11-04 | 34.750 | 34.750 | 34.500 | 34.750 | 32.554 | 941,026 |
| 2024-11-01 | 34.750 | 34.750 | 34.500 | 34.750 | 32.554 | 1,930,199 |
| 2024-10-31 | 33.500 | 34.500 | 33.250 | 34.500 | 32.320 | 3,854,635 |
| 2024-10-30 | 33.000 | 34.000 | 32.750 | 33.500 | 31.383 | 1,858,124 |
| 2024-10-29 | 33.000 | 33.250 | 32.500 | 33.000 | 30.915 | 819,815 |
| 2024-10-28 | 33.250 | 33.500 | 32.500 | 33.000 | 30.915 | 1,823,392 |
| 2024-10-25 | 33.250 | 33.500 | 33.000 | 33.250 | 31.149 | 698,506 |
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.