Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	9,940.00	9,940.00	9,700.00	9,910.00	9,217.58	12,390
2024-01-02	9,710.00	9,900.00	9,710.00	9,770.00	9,087.36	5,670
2023-12-29	9,900.00	9,900.00	9,800.00	9,900.00	9,208.28	2,205
2023-12-28	9,730.00	9,870.00	9,730.00	9,870.00	9,180.37	1,155
2023-12-27	9,890.00	9,890.00	9,850.00	9,870.00	9,180.37	1,365
2023-12-26	9,890.00	9,890.00	9,880.00	9,880.00	9,189.68	840
2023-12-25	9,890.00	9,890.00	9,880.00	9,890.00	9,198.98	3,150
2023-12-22	9,890.00	9,980.00	9,800.00	9,800.00	9,115.27	1,680
2023-12-21	9,850.00	9,870.00	9,850.00	9,850.00	9,161.77	1,470
2023-12-20	9,410.00	9,870.00	9,410.00	9,870.00	9,180.37	4,305
2023-12-18	9,890.00	9,890.00	9,890.00	9,890.00	9,198.98	735
2023-12-15	9,820.00	9,950.00	9,820.00	9,950.00	9,254.78	210
2023-12-14	9,970.00	9,970.00	9,970.00	9,970.00	9,273.39	105
2023-12-13	9,980.00	9,980.00	9,900.00	9,900.00	9,208.28	525
2023-12-12	9,890.00	9,970.00	9,790.00	9,970.00	9,273.39	1,785
2023-12-11	9,950.00	9,950.00	9,950.00	9,950.00	9,254.78	4,620
2023-12-08	9,870.00	9,870.00	9,870.00	9,870.00	9,180.37	420
2023-12-07	9,880.00	9,880.00	9,520.00	9,880.00	9,189.68	2,205
2023-12-06	9,700.00	9,700.00	9,690.00	9,690.00	9,012.95	315
2023-12-05	9,790.00	9,790.00	9,700.00	9,700.00	9,022.25	5,040
2023-12-04	9,580.00	9,880.00	9,580.00	9,610.00	8,938.54	2,205
2023-12-01	9,890.00	9,890.00	9,880.00	9,880.00	9,189.68	1,155
2023-11-30	9,890.00	9,900.00	9,800.00	9,820.00	9,133.87	3,255
2023-11-29	9,980.00	9,980.00	9,900.00	9,900.00	9,208.28	3,465
2023-11-28	9,770.00	9,800.00	9,560.00	9,800.00	9,115.27	4,725
2023-11-27	9,890.00	9,900.00	9,850.00	9,850.00	9,161.77	1,470
2023-11-24	9,610.00	9,910.00	9,610.00	9,900.00	9,208.28	1,680
2023-11-23	9,920.00	9,920.00	9,920.00	9,920.00	9,226.88	1,260
2023-11-22	9,970.00	10,000.00	9,740.00	9,940.00	9,245.48	1,365
2023-11-21	9,900.00	9,900.00	9,900.00	9,900.00	9,208.28	105
2023-11-20	9,770.00	9,900.00	9,510.00	9,900.00	9,208.28	3,990
2023-11-17	9,790.00	9,790.00	9,700.00	9,770.00	9,087.36	3,360
2023-11-16	9,770.00	9,770.00	9,760.00	9,760.00	9,078.06	1,050
2023-11-15	9,800.00	10,100.00	9,420.00	9,780.00	9,096.66	2,205
2023-11-14	9,700.00	9,800.00	9,650.00	9,800.00	9,115.27	3,990
2023-11-13	9,500.00	9,800.00	9,500.00	9,800.00	9,115.27	4,725
2023-11-10	9,800.00	9,800.00	9,100.00	9,800.00	9,115.27	34,545
2023-11-09	9,720.00	9,720.00	9,600.00	9,720.00	9,040.86	11,235
2023-11-08	9,750.00	9,750.00	9,500.00	9,700.00	9,022.25	2,100
2023-11-07	9,800.00	9,800.00	9,600.00	9,620.00	8,947.84	10,815
2023-11-06	9,620.00	9,620.00	9,610.00	9,620.00	8,947.84	10,605
2023-11-03	9,650.00	9,800.00	9,550.00	9,620.00	8,947.84	12,705
2023-11-02	9,590.00	9,610.00	9,580.00	9,610.00	8,938.54	10,605
2023-11-01	9,400.00	9,600.00	9,400.00	9,600.00	8,929.24	11,340
2023-10-31	9,600.00	9,600.00	9,500.00	9,600.00	8,929.24	12,180
2023-10-30	9,600.00	9,700.00	9,550.00	9,600.00	8,929.24	12,600
2023-10-27	9,650.00	9,650.00	8,960.00	9,600.00	8,929.24	12,705
2023-10-26	9,680.00	9,680.00	9,500.00	9,600.00	8,929.24	12,495
2023-10-25	9,680.00	9,680.00	9,550.00	9,680.00	9,003.65	14,700
2023-10-24	9,690.00	9,690.00	9,650.00	9,680.00	9,003.65	13,860
2023-10-23	9,720.00	9,720.00	9,680.00	9,690.00	9,012.95	14,910
2023-10-20	9,600.00	9,700.00	9,560.00	9,700.00	9,022.25	19,110
2023-10-19	9,690.00	9,690.00	9,500.00	9,580.00	8,910.64	46,935
2023-10-18	9,750.00	9,750.00	9,550.00	9,550.00	8,882.73	91,350
2023-10-17	9,760.00	9,760.00	9,550.00	9,690.00	9,012.95	13,650
2023-10-16	9,760.00	9,760.00	9,690.00	9,700.00	9,022.25	14,700
2023-10-13	9,510.00	9,700.00	9,510.00	9,700.00	9,022.25	15,330
2023-10-12	9,700.00	9,710.00	9,680.00	9,710.00	9,031.55	14,805
2023-10-11	9,750.00	9,750.00	9,600.00	9,700.00	9,022.25	13,020
2023-10-10	9,720.00	9,720.00	9,540.00	9,710.00	9,031.55	14,700

← NewerPage 11 of 20 · 1,152 trading daysOlder →

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.