Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10,900.00	10,900.00	10,700.00	10,850.00	9,606.71	21,210
2023-01-13	10,950.00	10,950.00	10,800.00	10,900.00	9,650.98	20,790
2023-01-12	10,950.00	11,000.00	10,850.00	11,000.00	9,739.53	21,630
2023-01-11	10,950.00	11,000.00	10,850.00	11,000.00	9,739.53	22,470
2023-01-10	10,950.00	10,950.00	10,750.00	10,950.00	9,695.25	18,270
2023-01-09	10,950.00	10,950.00	10,850.00	10,950.00	9,695.25	21,315
2023-01-06	11,050.00	11,050.00	10,900.00	11,000.00	9,739.53	25,935
2023-01-05	11,000.00	11,050.00	10,850.00	11,050.00	9,783.80	22,365
2023-01-04	11,050.00	11,100.00	10,950.00	11,100.00	9,828.07	17,850
2023-01-03	11,050.00	11,200.00	11,000.00	11,050.00	9,783.80	19,005
2022-12-30	11,050.00	11,100.00	10,800.00	11,100.00	9,828.07	23,835
2022-12-29	11,050.00	11,100.00	10,900.00	11,100.00	9,828.07	23,730
2022-12-28	11,100.00	11,100.00	10,900.00	11,100.00	9,828.07	19,215
2022-12-27	11,150.00	11,150.00	11,000.00	11,100.00	9,828.07	18,690
2022-12-26	11,050.00	11,200.00	10,900.00	11,200.00	9,916.61	24,465
2022-12-23	11,100.00	11,150.00	10,900.00	11,050.00	9,783.80	23,730
2022-12-22	11,200.00	11,250.00	11,000.00	11,100.00	9,828.07	19,950
2022-12-21	11,250.00	11,250.00	11,000.00	11,200.00	9,916.61	20,475
2022-12-20	11,250.00	11,250.00	10,950.00	11,250.00	9,960.88	24,045
2022-12-19	11,150.00	11,500.00	11,000.00	11,200.00	9,916.61	19,110
2022-12-16	11,150.00	11,150.00	10,950.00	11,150.00	9,872.34	24,570
2022-12-15	10,900.00	11,150.00	10,900.00	11,150.00	9,872.34	22,575
2022-12-14	11,150.00	11,200.00	10,900.00	10,900.00	9,650.98	22,470
2022-12-13	11,050.00	11,100.00	10,850.00	11,100.00	9,828.07	27,195
2022-12-12	11,200.00	11,250.00	10,950.00	11,050.00	9,783.80	24,255
2022-12-09	11,250.00	11,300.00	10,900.00	11,200.00	9,916.61	23,940
2022-12-08	11,250.00	11,250.00	11,000.00	11,250.00	9,960.88	24,780
2022-12-07	11,300.00	11,550.00	11,000.00	11,250.00	9,960.88	40,110
2022-12-06	11,550.00	11,550.00	11,200.00	11,350.00	10,049.42	44,520
2022-12-05	11,550.00	11,550.00	11,300.00	11,550.00	10,226.50	28,770
2022-12-02	11,400.00	11,550.00	11,200.00	11,550.00	10,226.50	62,895
2022-12-01	11,500.00	11,600.00	11,400.00	11,400.00	10,093.69	34,230
2022-11-30	11,600.00	11,700.00	11,500.00	11,600.00	10,270.77	25,935
2022-11-29	11,750.00	11,750.00	11,600.00	11,650.00	10,315.04	28,245
2022-11-28	11,700.00	11,750.00	11,650.00	11,750.00	10,403.58	26,250
2022-11-25	11,750.00	11,800.00	11,700.00	11,750.00	10,403.58	22,890
2022-11-24	11,750.00	11,800.00	11,650.00	11,800.00	10,447.85	17,745
2022-11-23	11,950.00	11,950.00	11,650.00	11,750.00	10,403.58	23,205
2022-11-22	12,050.00	12,100.00	12,000.00	12,000.00	10,624.94	18,165
2022-11-21	11,550.00	12,100.00	11,400.00	12,100.00	10,713.48	24,360
2022-11-18	11,900.00	12,000.00	11,450.00	12,000.00	10,624.94	21,945
2022-11-17	12,000.00	12,000.00	11,850.00	11,950.00	10,580.67	22,575
2022-11-16	11,800.00	11,950.00	11,200.00	11,950.00	10,580.67	38,745
2022-11-15	11,850.00	12,000.00	11,500.00	11,800.00	10,447.85	22,995
2022-11-14	11,850.00	12,000.00	11,800.00	11,850.00	10,492.12	32,970
2022-11-11	11,950.00	11,950.00	11,700.00	11,900.00	10,536.40	22,365
2022-11-10	12,050.00	12,050.00	11,900.00	12,000.00	10,624.94	31,815
2022-11-09	12,000.00	12,100.00	11,900.00	12,100.00	10,713.48	35,700
2022-11-08	12,000.00	12,000.00	11,700.00	12,000.00	10,624.94	30,030
2022-11-07	12,150.00	12,150.00	11,600.00	12,000.00	10,624.94	27,932
2022-11-04	11,900.00	12,200.00	11,700.00	12,200.00	10,802.02	22,575
2022-11-03	11,950.00	11,950.00	11,800.00	11,900.00	10,536.40	30,345
2022-11-02	12,050.00	12,100.00	11,900.00	12,000.00	10,624.94	27,720
2022-11-01	11,700.00	12,100.00	11,700.00	12,100.00	10,713.48	26,565
2022-10-31	12,100.00	12,150.00	11,700.00	12,150.00	10,757.75	29,715
2022-10-28	12,150.00	12,200.00	12,000.00	12,150.00	10,757.75	24,255
2022-10-27	12,050.00	12,150.00	11,650.00	12,150.00	10,757.75	45,045
2022-10-26	12,200.00	12,200.00	11,800.00	12,150.00	10,757.75	22,260
2022-10-25	12,200.00	12,300.00	11,700.00	12,300.00	10,890.56	41,055
2022-10-24	12,200.00	12,300.00	11,600.00	12,300.00	10,890.56	15,015

← NewerPage 15 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.