SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	33.250	33.500	33.000	33.250	31.149	698,506
2024-10-24	33.000	33.500	32.750	33.250	31.149	1,382,885
2024-10-22	34.000	34.250	32.500	32.750	30.681	1,933,476
2024-10-21	34.250	34.500	33.750	34.000	31.852	586,650
2024-10-18	34.500	34.500	33.750	34.000	31.852	1,142,754
2024-10-17	35.750	35.750	34.500	34.500	32.320	1,362,533
2024-10-16	33.500	35.500	33.500	35.500	33.257	1,904,071
2024-10-15	35.000	35.000	33.500	33.500	31.383	1,571,139
2024-10-11	35.000	35.500	34.750	34.750	32.554	1,187,882
2024-10-10	35.000	35.250	34.500	35.250	33.023	1,266,829
2024-10-09	35.250	35.500	35.000	35.250	33.023	1,381,201
2024-10-08	35.000	35.500	34.500	35.500	33.257	1,340,726
2024-10-07	35.000	35.250	34.750	34.750	32.554	517,826
2024-10-04	34.250	34.750	33.500	34.750	32.554	1,811,440
2024-10-03	35.250	35.250	34.250	34.500	32.320	1,110,854
2024-10-02	35.250	35.750	34.750	35.000	32.789	2,349,422
2024-10-01	34.750	35.250	34.750	35.250	33.023	763,755
2024-09-30	35.000	35.250	34.750	35.000	32.789	890,900
2024-09-27	34.750	35.250	34.750	35.250	33.023	1,117,712
2024-09-26	35.500	35.500	34.500	34.750	32.554	1,721,473
2024-09-25	35.250	35.750	35.000	35.500	33.257	2,208,948
2024-09-24	35.000	35.250	34.250	35.250	33.023	1,328,634
2024-09-23	34.750	35.250	34.250	34.750	32.554	3,126,851
2024-09-20	33.250	34.750	33.250	34.500	32.320	4,999,081
2024-09-19	33.000	33.250	32.500	33.000	30.915	1,480,566
2024-09-18	33.250	33.500	33.000	33.000	30.915	1,249,021
2024-09-17	33.500	33.750	33.000	33.000	30.915	1,376,848
2024-09-16	32.500	34.000	32.250	33.500	31.383	4,112,504
2024-09-13	33.000	33.250	32.500	32.750	30.681	2,937,429
2024-09-12	32.500	33.750	32.500	33.000	30.915	4,385,459
2024-09-11	32.500	33.000	32.000	32.250	30.212	3,636,753
2024-09-10	33.000	33.000	32.000	32.500	30.447	5,656,970
2024-09-09	31.250	33.000	31.000	32.750	30.681	4,929,377
2024-09-06	30.250	31.500	29.750	31.500	29.510	8,520,748
2024-09-05	30.250	30.500	30.000	30.000	28.105	3,769,714
2024-09-04	30.250	30.500	30.000	30.000	28.105	1,466,343
2024-09-03	30.500	31.000	30.250	30.500	28.573	3,934,825
2024-09-02	30.250	30.250	29.000	30.250	28.339	3,060,995
2024-08-30	30.000	30.250	29.500	30.000	28.105	2,593,199
2024-08-29	30.750	31.000	29.750	30.000	28.105	1,319,481
2024-08-28	31.000	31.250	30.500	30.500	28.573	1,349,780
2024-08-27	31.250	31.500	30.500	30.750	28.807	2,026,662
2024-08-26	31.500	32.000	31.250	31.250	29.276	1,755,110
2024-08-23	31.750	31.750	31.000	31.250	29.276	1,281,623
2024-08-22	31.500	31.750	31.000	31.250	29.276	1,319,631
2024-08-21	31.000	31.750	31.000	31.500	29.510	1,512,565
2024-08-20	31.250	31.500	29.500	30.750	28.807	8,992,094
2024-08-19	31.750	32.250	30.750	31.000	29.041	3,333,788
2024-08-16	30.500	32.250	30.500	32.000	29.978	1,837,549
2024-08-15	30.500	31.000	30.000	30.500	28.573	2,211,641
2024-08-14	30.500	30.750	29.750	30.500	28.573	2,903,664
2024-08-13	30.000	30.250	28.750	29.250	27.402	1,982,201
2024-08-09	30.500	30.500	29.750	29.750	27.870	1,347,056
2024-08-08	30.000	30.750	29.750	30.500	28.573	1,901,200
2024-08-07	30.000	30.750	29.750	30.500	28.573	2,733,619
2024-08-06	30.250	31.000	29.750	30.000	28.105	2,086,508
2024-08-05	30.500	31.000	29.250	29.750	27.870	2,526,894
2024-08-02	31.750	32.250	30.750	31.500	29.510	2,266,446
2024-08-01	32.750	33.000	31.250	31.500	29.510	1,886,996
2024-07-31	31.500	33.500	31.500	32.500	30.447	2,279,553

← NewerPage 9 of 21 · 1,213 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.