SISB Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.950 | 8.950 | 8.850 | 8.850 | 8.850 | 667,631 |
| 2026-10-19 | 8.850 | 8.950 | 8.750 | 8.950 | 8.950 | 1,467,861 |
| 2026-10-15 | 8.650 | 8.850 | 8.650 | 8.850 | 8.850 | 1,890,400 |
| 2026-10-14 | 8.700 | 8.750 | 8.600 | 8.650 | 8.650 | 476,600 |
| 2026-10-12 | 8.600 | 8.700 | 8.550 | 8.650 | 8.650 | 642,600 |
| 2026-10-09 | 8.700 | 8.750 | 8.450 | 8.550 | 8.550 | 2,642,431 |
| 2026-10-08 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 321,636 |
| 2026-10-07 | 8.700 | 8.800 | 8.650 | 8.800 | 8.800 | 614,003 |
| 2026-10-06 | 8.700 | 8.800 | 8.650 | 8.700 | 8.700 | 518,494 |
| 2026-10-05 | 8.700 | 8.750 | 8.600 | 8.700 | 8.700 | 559,742 |
| 2026-10-02 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 585,853 |
| 2026-10-01 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 975,481 |
| 2026-09-30 | 8.850 | 8.850 | 8.600 | 8.650 | 8.650 | 2,450,200 |
| 2026-09-29 | 8.850 | 8.850 | 8.750 | 8.850 | 8.850 | 358,400 |
| 2026-09-28 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 654,600 |
| 2026-09-25 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 1,417,722 |
| 2026-09-24 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 1,104,935 |
| 2026-09-23 | 8.950 | 8.950 | 8.850 | 8.900 | 8.900 | 1,629,362 |
| 2026-09-22 | 8.950 | 9.050 | 8.900 | 8.950 | 8.950 | 1,510,714 |
| 2026-09-21 | 9.050 | 9.100 | 8.900 | 8.950 | 8.950 | 2,186,806 |
Page 1 of 1 · 20 trading days
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.