Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	9,760.00	9,760.00	9,600.00	9,720.00	9,040.86	12,915
2023-10-06	9,500.00	9,750.00	9,500.00	9,740.00	9,059.46	10,605
2023-10-05	9,780.00	9,960.00	9,520.00	9,700.00	9,022.25	21,525
2023-10-04	9,820.00	9,820.00	9,700.00	9,780.00	9,096.66	13,755
2023-10-03	9,960.00	9,960.00	9,700.00	9,820.00	9,133.87	14,805
2023-10-02	9,660.00	9,900.00	9,650.00	9,880.00	9,189.68	10,605
2023-09-29	9,990.00	9,990.00	9,830.00	9,940.00	9,245.48	12,810
2023-09-28	10,000.00	10,000.00	9,900.00	9,960.00	9,264.09	9,555
2023-09-27	10,050.00	10,050.00	9,850.00	10,000.00	9,301.29	27,510
2023-09-26	10,200.00	10,200.00	9,800.00	10,000.00	9,301.29	17,535
2023-09-25	10,100.00	10,350.00	9,880.00	9,900.00	9,208.28	30,555
2023-09-22	10,500.00	10,500.00	10,050.00	10,400.00	9,208.28	63,735
2023-09-21	10,500.00	10,500.00	10,350.00	10,500.00	9,296.82	13,440
2023-09-20	10,500.00	10,500.00	10,300.00	10,500.00	9,296.82	18,900
2023-09-19	10,450.00	10,500.00	10,250.00	10,500.00	9,296.82	15,330
2023-09-18	10,450.00	10,500.00	10,400.00	10,500.00	9,296.82	20,370
2023-09-15	10,450.00	10,500.00	10,400.00	10,500.00	9,296.82	18,900
2023-09-14	10,500.00	10,500.00	10,150.00	10,500.00	9,296.82	13,650
2023-09-13	10,550.00	10,550.00	10,300.00	10,500.00	9,296.82	18,585
2023-09-12	10,400.00	10,600.00	10,300.00	10,450.00	9,252.55	58,380
2023-09-11	10,400.00	10,500.00	10,300.00	10,400.00	9,208.28	15,750
2023-09-08	10,450.00	10,450.00	10,250.00	10,400.00	9,208.28	14,490
2023-09-07	10,350.00	10,450.00	10,200.00	10,300.00	9,119.74	18,480
2023-09-06	10,300.00	10,300.00	10,200.00	10,300.00	9,119.74	12,285
2023-09-05	10,250.00	10,300.00	10,100.00	10,300.00	9,119.74	19,530
2023-08-31	10,100.00	10,250.00	10,100.00	10,250.00	9,075.47	17,850
2023-08-30	10,050.00	10,200.00	10,000.00	10,200.00	9,031.20	89,460
2023-08-29	10,050.00	10,100.00	10,000.00	10,100.00	8,942.65	48,720
2023-08-28	10,050.00	10,100.00	10,000.00	10,050.00	8,898.38	11,970
2023-08-25	10,100.00	10,100.00	10,000.00	10,050.00	8,898.38	21,105
2023-08-24	10,100.00	10,100.00	10,000.00	10,100.00	8,942.65	18,165
2023-08-23	10,100.00	10,150.00	10,000.00	10,100.00	8,942.65	18,375
2023-08-22	10,100.00	10,200.00	10,000.00	10,150.00	8,986.93	20,055
2023-08-21	10,150.00	10,150.00	9,980.00	10,100.00	8,942.65	23,835
2023-08-18	10,250.00	10,250.00	9,900.00	10,200.00	9,031.20	61,740
2023-08-17	10,250.00	10,250.00	10,150.00	10,250.00	9,075.47	20,895
2023-08-16	10,250.00	10,300.00	10,200.00	10,250.00	9,075.47	20,265
2023-08-15	10,250.00	10,350.00	10,200.00	10,300.00	9,119.74	28,455
2023-08-14	10,250.00	10,250.00	10,150.00	10,250.00	9,075.47	21,630
2023-08-11	10,300.00	10,300.00	10,200.00	10,250.00	9,075.47	26,565
2023-08-10	10,300.00	10,300.00	10,200.00	10,300.00	9,119.74	21,210
2023-08-09	10,250.00	10,300.00	10,200.00	10,300.00	9,119.74	47,460
2023-08-08	10,250.00	10,250.00	10,200.00	10,250.00	9,075.47	20,160
2023-08-07	10,300.00	10,300.00	10,150.00	10,250.00	9,075.47	25,410
2023-08-04	10,300.00	10,300.00	10,250.00	10,300.00	9,119.74	18,060
2023-08-03	10,300.00	10,300.00	10,200.00	10,300.00	9,119.74	24,570
2023-08-02	10,250.00	10,300.00	10,200.00	10,300.00	9,119.74	21,420
2023-08-01	10,300.00	10,300.00	10,250.00	10,250.00	9,075.47	19,740
2023-07-31	10,250.00	10,300.00	10,200.00	10,300.00	9,119.74	39,480
2023-07-28	10,300.00	10,400.00	10,250.00	10,350.00	9,164.01	18,585
2023-07-27	10,350.00	10,350.00	10,300.00	10,350.00	9,164.01	15,750
2023-07-26	10,450.00	10,450.00	10,200.00	10,350.00	9,164.01	34,020
2023-07-25	10,400.00	10,400.00	10,350.00	10,400.00	9,208.28	15,750
2023-07-24	10,400.00	10,400.00	10,350.00	10,400.00	9,208.28	28,980
2023-07-21	10,350.00	10,450.00	10,350.00	10,400.00	9,208.28	19,005
2023-07-20	10,400.00	10,400.00	10,000.00	10,350.00	9,164.01	40,845
2023-07-19	10,400.00	10,400.00	10,300.00	10,400.00	9,208.28	17,325
2023-07-18	10,500.00	10,500.00	10,350.00	10,400.00	9,208.28	20,580
2023-07-17	10,450.00	10,500.00	10,300.00	10,350.00	9,164.01	14,175
2023-07-14	10,400.00	10,450.00	10,300.00	10,450.00	9,252.55	19,740

← NewerPage 12 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.