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 |
| 2026-09-18 | 9.150 | 9.150 | 8.950 | 9.050 | 9.050 | 1,802,282 |
| 2026-09-17 | 9.100 | 9.150 | 9.050 | 9.150 | 9.150 | 428,210 |
| 2026-09-16 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 798,676 |
| 2026-09-15 | 9.050 | 9.150 | 9.050 | 9.050 | 9.050 | 749,716 |
| 2026-09-14 | 9.100 | 9.100 | 9.000 | 9.050 | 9.050 | 526,841 |
| 2026-09-11 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 356,056 |
| 2026-09-10 | 9.100 | 9.200 | 9.000 | 9.050 | 9.050 | 964,929 |
| 2026-09-09 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 487,575 |
| 2026-09-08 | 9.100 | 9.150 | 9.050 | 9.100 | 9.100 | 553,591 |
| 2026-09-07 | 9.150 | 9.200 | 9.050 | 9.100 | 9.100 | 792,396 |
| 2026-09-04 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 1,028,130 |
| 2026-09-03 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 1,119,044 |
| 2026-09-02 | 9.150 | 9.200 | 8.950 | 9.000 | 9.000 | 5,984,988 |
| 2026-09-01 | 9.250 | 9.300 | 9.150 | 9.150 | 9.150 | 2,286,090 |
| 2026-08-31 | 9.400 | 9.400 | 9.250 | 9.250 | 9.250 | 2,982,426 |
| 2026-08-28 | 9.550 | 9.550 | 9.350 | 9.400 | 9.400 | 1,339,103 |
| 2026-08-27 | 9.500 | 9.650 | 9.450 | 9.550 | 9.550 | 2,602,446 |
| 2026-08-26 | 9.400 | 9.550 | 9.400 | 9.500 | 9.500 | 1,019,659 |
| 2026-08-25 | 9.400 | 9.450 | 9.350 | 9.400 | 9.400 | 884,451 |
| 2026-08-24 | 9.450 | 9.450 | 9.300 | 9.400 | 9.400 | 1,390,595 |
| 2026-08-21 | 9.500 | 9.500 | 9.350 | 9.450 | 9.450 | 1,304,617 |
| 2026-08-20 | 9.500 | 9.550 | 9.400 | 9.450 | 9.450 | 1,480,770 |
| 2026-08-19 | 9.400 | 9.500 | 9.300 | 9.450 | 9.450 | 2,052,033 |
| 2026-08-18 | 9.350 | 9.600 | 9.350 | 9.350 | 9.350 | 1,833,258 |
| 2026-08-17 | 9.200 | 9.400 | 9.150 | 9.350 | 9.350 | 4,621,036 |
| 2026-08-14 | 9.600 | 9.600 | 9.300 | 9.350 | 9.350 | 11,995,133 |
| 2026-08-13 | 9.700 | 9.750 | 9.650 | 9.650 | 9.650 | 1,794,250 |
| 2026-08-11 | 9.700 | 9.750 | 9.650 | 9.700 | 9.700 | 1,548,256 |
| 2026-08-10 | 9.750 | 9.800 | 9.650 | 9.700 | 9.700 | 1,747,416 |
| 2026-08-07 | 9.750 | 9.800 | 9.700 | 9.750 | 9.750 | 1,996,644 |
| 2026-08-06 | 9.700 | 9.800 | 9.650 | 9.700 | 9.700 | 4,122,454 |
| 2026-08-05 | 9.900 | 9.900 | 9.650 | 9.700 | 9.700 | 6,214,766 |
| 2026-08-04 | 10.000 | 10.100 | 9.800 | 9.850 | 9.850 | 7,456,571 |
| 2026-08-03 | 9.800 | 10.100 | 9.750 | 10.000 | 10.000 | 12,585,937 |
| 2026-07-31 | 9.600 | 9.850 | 9.600 | 9.750 | 9.750 | 9,393,467 |
| 2026-07-30 | 9.600 | 9.600 | 9.550 | 9.600 | 9.600 | 2,021,657 |
| 2026-07-27 | 9.650 | 9.700 | 9.550 | 9.600 | 9.600 | 4,996,342 |
| 2026-07-24 | 9.650 | 9.750 | 9.550 | 9.650 | 9.650 | 4,066,621 |
| 2026-07-23 | 9.750 | 9.750 | 9.600 | 9.650 | 9.650 | 4,358,694 |
| 2026-07-22 | 9.900 | 9.900 | 9.700 | 9.700 | 9.700 | 7,422,982 |
Page 1 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.