Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	10,400.00	10,400.00	10,300.00	10,400.00	9,208.28	15,750
2023-04-14	10,400.00	10,400.00	10,300.00	10,400.00	9,208.28	16,800
2023-04-13	10,400.00	10,450.00	10,350.00	10,400.00	9,208.28	16,485
2023-04-12	10,450.00	10,450.00	10,400.00	10,450.00	9,252.55	15,645
2023-04-11	10,450.00	10,450.00	10,350.00	10,450.00	9,252.55	19,215
2023-04-10	10,500.00	10,500.00	10,400.00	10,450.00	9,252.55	18,900
2023-04-07	10,400.00	10,500.00	10,350.00	10,500.00	9,296.82	19,530
2023-04-06	10,400.00	10,450.00	10,400.00	10,450.00	9,252.55	15,855
2023-04-05	10,500.00	10,500.00	10,350.00	10,450.00	9,252.55	16,800
2023-04-04	10,200.00	10,500.00	10,150.00	10,500.00	9,296.82	17,640
2023-04-03	10,200.00	10,200.00	10,150.00	10,200.00	9,031.20	18,900
2023-03-31	10,200.00	10,200.00	10,100.00	10,200.00	9,031.20	12,600
2023-03-30	10,200.00	10,200.00	10,100.00	10,200.00	9,031.20	18,165
2023-03-29	10,200.00	10,200.00	10,100.00	10,200.00	9,031.20	13,335
2023-03-28	10,200.00	10,200.00	10,150.00	10,200.00	9,031.20	11,865
2023-03-27	10,250.00	10,250.00	10,100.00	10,200.00	9,031.20	19,845
2023-03-24	10,300.00	10,300.00	10,200.00	10,250.00	9,075.47	13,230
2023-03-23	10,350.00	10,350.00	10,250.00	10,350.00	9,164.01	11,130
2023-03-22	10,100.00	10,400.00	10,100.00	10,400.00	9,208.28	12,180
2023-03-21	10,250.00	10,250.00	10,100.00	10,100.00	8,942.65	16,905
2023-03-20	10,350.00	10,350.00	10,250.00	10,300.00	9,119.74	12,390
2023-03-17	10,350.00	10,350.00	10,350.00	10,350.00	9,164.01	16,905
2023-03-16	10,450.00	10,450.00	10,350.00	10,350.00	9,164.01	11,340
2023-03-15	10,500.00	10,500.00	10,400.00	10,450.00	9,252.55	13,965
2023-03-14	10,500.00	10,500.00	10,400.00	10,450.00	9,252.55	7,770
2023-03-13	10,500.00	10,550.00	10,450.00	10,550.00	9,341.09	5,460
2023-03-10	10,550.00	10,550.00	10,500.00	10,550.00	9,341.09	7,035
2023-03-09	10,700.00	10,700.00	10,500.00	10,550.00	9,341.09	7,350
2023-03-08	10,550.00	10,550.00	10,450.00	10,500.00	9,296.82	7,140
2023-03-07	10,600.00	10,600.00	10,500.00	10,550.00	9,341.09	10,185
2023-03-06	10,600.00	10,600.00	10,600.00	10,600.00	9,385.36	13,650
2023-03-03	10,600.00	10,650.00	10,550.00	10,650.00	9,429.63	12,390
2023-03-02	10,700.00	10,750.00	10,550.00	10,650.00	9,429.63	16,695
2023-03-01	10,750.00	10,750.00	10,600.00	10,700.00	9,473.90	13,650
2023-02-28	10,700.00	10,750.00	10,700.00	10,750.00	9,518.17	13,755
2023-02-27	10,750.00	10,750.00	10,700.00	10,750.00	9,518.17	13,125
2023-02-24	10,800.00	10,800.00	10,700.00	10,800.00	9,562.44	7,875
2023-02-23	10,800.00	10,800.00	10,700.00	10,800.00	9,562.44	6,825
2023-02-22	10,850.00	10,850.00	10,800.00	10,850.00	9,606.71	7,560
2023-02-21	10,850.00	10,900.00	10,800.00	10,850.00	9,606.71	3,990
2023-02-20	10,850.00	10,850.00	10,750.00	10,850.00	9,606.71	9,030
2023-02-17	10,800.00	10,850.00	10,700.00	10,850.00	9,606.71	4,305
2023-02-16	10,850.00	10,850.00	10,800.00	10,850.00	9,606.71	6,090
2023-02-15	10,850.00	10,900.00	10,800.00	10,850.00	9,606.71	3,780
2023-02-14	10,850.00	10,900.00	10,750.00	10,850.00	9,606.71	11,340
2023-02-13	11,000.00	11,000.00	10,650.00	10,900.00	9,650.98	17,010
2023-02-10	10,900.00	10,950.00	10,850.00	10,950.00	9,695.25	13,020
2023-02-09	10,900.00	10,950.00	10,700.00	10,950.00	9,695.25	13,125
2023-02-08	10,900.00	10,950.00	10,800.00	10,950.00	9,695.25	12,915
2023-02-07	10,900.00	10,950.00	10,850.00	10,950.00	9,695.25	9,660
2023-02-06	10,750.00	10,900.00	10,700.00	10,850.00	9,606.71	11,970
2023-02-03	10,900.00	10,950.00	10,700.00	10,700.00	9,473.90	10,290
2023-02-02	10,900.00	10,950.00	10,800.00	10,950.00	9,695.25	11,865
2023-02-01	10,950.00	11,000.00	10,900.00	11,000.00	9,739.53	17,220
2023-01-31	10,900.00	11,200.00	10,900.00	11,000.00	9,739.53	17,220
2023-01-30	11,000.00	11,000.00	10,900.00	11,000.00	9,739.53	13,965
2023-01-27	10,950.00	11,050.00	10,900.00	11,050.00	9,783.80	17,850
2023-01-19	10,950.00	11,000.00	10,850.00	11,000.00	9,739.53	13,125
2023-01-18	10,900.00	10,950.00	10,800.00	10,950.00	9,695.25	19,005
2023-01-17	10,800.00	11,000.00	10,800.00	10,900.00	9,650.98	16,695

← NewerPage 14 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.