Siam Brothers Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 10,600.00 | 11,000.00 | 10,550.00 | 10,550.00 | 9,812.86 | 8,610 |
| 2024-04-03 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,231.42 | 7,770 |
| 2024-04-02 | 11,200.00 | 11,200.00 | 10,650.00 | 10,650.00 | 9,905.88 | 210 |
| 2024-04-01 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,231.42 | 1,575 |
| 2024-03-29 | 11,000.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,184.91 | 630 |
| 2024-03-28 | 10,550.00 | 11,100.00 | 10,550.00 | 11,050.00 | 10,277.93 | 5,670 |
| 2024-03-26 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,324.43 | 1,890 |
| 2024-03-25 | 11,150.00 | 11,200.00 | 11,050.00 | 11,150.00 | 10,370.94 | 8,190 |
| 2024-03-22 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 10,370.94 | 8,085 |
| 2024-03-21 | 10,900.00 | 11,150.00 | 10,650.00 | 11,150.00 | 10,370.94 | 1,890 |
| 2024-03-20 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,417.45 | 1,155 |
| 2024-03-19 | 10,950.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,231.42 | 8,190 |
| 2024-03-18 | 10,800.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,138.41 | 6,720 |
| 2024-03-15 | 10,950.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,324.43 | 4,935 |
| 2024-03-14 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 10,370.94 | 735 |
| 2024-03-13 | 11,150.00 | 11,150.00 | 10,950.00 | 11,150.00 | 10,370.94 | 11,235 |
| 2024-03-12 | 11,250.00 | 11,250.00 | 10,900.00 | 11,100.00 | 10,324.43 | 623,507 |
| 2024-03-11 | 11,000.00 | 11,100.00 | 10,950.00 | 11,100.00 | 10,324.43 | 5,985 |
| 2024-03-08 | 11,050.00 | 11,150.00 | 10,700.00 | 11,100.00 | 10,324.43 | 4,830 |
| 2024-03-07 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,231.42 | 2,310 |
| 2024-03-06 | 11,050.00 | 11,200.00 | 10,550.00 | 11,100.00 | 10,324.43 | 17,640 |
| 2024-03-05 | 11,250.00 | 11,250.00 | 10,850.00 | 11,050.00 | 10,277.93 | 3,885 |
| 2024-03-04 | 10,800.00 | 11,200.00 | 10,800.00 | 11,150.00 | 10,370.94 | 34,545 |
| 2024-03-01 | 10,500.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,184.91 | 6,405 |
| 2024-02-29 | 10,950.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,184.91 | 2,205 |
| 2024-02-28 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,138.41 | 2,205 |
| 2024-02-27 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,091.90 | 4,410 |
| 2024-02-26 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 9,952.38 | 3,990 |
| 2024-02-23 | 10,400.00 | 10,750.00 | 10,250.00 | 10,750.00 | 9,998.89 | 53,340 |
| 2024-02-22 | 10,600.00 | 10,700.00 | 10,200.00 | 10,250.00 | 9,533.82 | 19,215 |
| 2024-02-21 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,859.37 | 14,070 |
| 2024-02-20 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 9,859.37 | 10,290 |
| 2024-02-19 | 10,500.00 | 10,700.00 | 10,300.00 | 10,550.00 | 9,812.86 | 6,930 |
| 2024-02-16 | 10,800.00 | 10,850.00 | 10,350.00 | 10,800.00 | 10,045.39 | 33,810 |
| 2024-02-15 | 10,900.00 | 11,000.00 | 10,200.00 | 10,800.00 | 10,045.39 | 4,620 |
| 2024-02-07 | 10,700.00 | 11,000.00 | 10,000.00 | 10,900.00 | 10,138.41 | 13,335 |
| 2024-02-06 | 10,800.00 | 10,800.00 | 9,980.00 | 10,700.00 | 9,952.38 | 37,380 |
| 2024-02-05 | 10,900.00 | 10,900.00 | 10,300.00 | 10,700.00 | 9,952.38 | 9,555 |
| 2024-02-02 | 10,900.00 | 11,000.00 | 10,350.00 | 10,850.00 | 10,091.90 | 4,620 |
| 2024-02-01 | 10,600.00 | 11,400.00 | 10,300.00 | 10,900.00 | 10,138.41 | 17,220 |
| 2024-01-31 | 11,700.00 | 11,700.00 | 10,500.00 | 11,000.00 | 10,231.42 | 11,760 |
| 2024-01-30 | 10,650.00 | 12,000.00 | 10,500.00 | 11,250.00 | 10,463.95 | 42,105 |
| 2024-01-29 | 11,000.00 | 11,600.00 | 10,250.00 | 11,250.00 | 10,463.95 | 26,355 |
| 2024-01-26 | 10,350.00 | 11,000.00 | 10,350.00 | 11,000.00 | 10,231.42 | 37,380 |
| 2024-01-25 | 10,000.00 | 10,350.00 | 9,900.00 | 10,350.00 | 9,626.84 | 43,050 |
| 2024-01-24 | 9,880.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,161.77 | 5,355 |
| 2024-01-23 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,189.68 | 105 |
| 2024-01-22 | 9,850.00 | 9,880.00 | 9,800.00 | 9,850.00 | 9,161.77 | 1,890 |
| 2024-01-19 | 9,800.00 | 9,850.00 | 9,700.00 | 9,790.00 | 9,105.96 | 1,050 |
| 2024-01-18 | 9,850.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,115.27 | 840 |
| 2024-01-17 | 9,800.00 | 9,800.00 | 9,780.00 | 9,780.00 | 9,096.66 | 1,050 |
| 2024-01-16 | 9,820.00 | 9,820.00 | 9,750.00 | 9,810.00 | 9,124.57 | 2,415 |
| 2024-01-15 | 9,810.00 | 9,810.00 | 9,750.00 | 9,750.00 | 9,068.76 | 210 |
| 2024-01-12 | 9,770.00 | 9,810.00 | 9,770.00 | 9,810.00 | 9,124.57 | 315 |
| 2024-01-11 | 9,800.00 | 9,900.00 | 9,610.00 | 9,840.00 | 9,152.47 | 2,415 |
| 2024-01-10 | 9,870.00 | 9,870.00 | 9,850.00 | 9,850.00 | 9,161.77 | 945 |
| 2024-01-09 | 9,850.00 | 9,890.00 | 9,850.00 | 9,870.00 | 9,180.37 | 1,365 |
| 2024-01-08 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,198.98 | 105 |
| 2024-01-05 | 9,890.00 | 9,890.00 | 9,600.00 | 9,760.00 | 9,078.06 | 21,105 |
| 2024-01-04 | 9,780.00 | 9,780.00 | 9,700.00 | 9,780.00 | 9,096.66 | 2,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-25 | 250.0000 VND |
| 2023-09-25 | 500.0000 VND |
| 2022-09-22 | 1,200.0001 VND |
| 2021-09-23 | 1,200.0001 VND |
| 2020-11-30 | 1,200.0001 VND |
| 2019-05-24 | 1,200.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.