Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	12,300.00	12,400.00	11,700.00	12,300.00	10,890.56	9,975
2022-10-20	12,200.00	12,300.00	12,000.00	12,300.00	10,890.56	25,515
2022-10-19	11,950.00	12,200.00	11,800.00	12,200.00	10,802.02	25,410
2022-10-18	11,700.00	12,000.00	11,650.00	12,000.00	10,624.94	28,455
2022-10-17	11,750.00	11,900.00	11,500.00	11,900.00	10,536.40	27,090
2022-10-14	11,650.00	11,750.00	11,600.00	11,750.00	10,403.58	28,665
2022-10-13	11,650.00	11,700.00	11,300.00	11,650.00	10,315.04	31,500
2022-10-12	11,600.00	11,700.00	11,300.00	11,700.00	10,359.31	16,905
2022-10-11	11,650.00	11,800.00	11,300.00	11,600.00	10,270.77	14,910
2022-10-10	11,650.00	11,700.00	11,500.00	11,700.00	10,359.31	13,650
2022-10-07	11,750.00	11,750.00	11,350.00	11,600.00	10,270.77	18,690
2022-10-06	11,900.00	11,900.00	11,500.00	11,750.00	10,403.58	25,410
2022-10-05	11,850.00	11,900.00	11,700.00	11,900.00	10,536.40	30,240
2022-10-04	11,600.00	11,900.00	11,600.00	11,900.00	10,536.40	21,420
2022-10-03	12,150.00	12,300.00	11,600.00	11,600.00	10,270.77	21,735
2022-09-30	12,100.00	12,200.00	11,500.00	12,100.00	10,713.48	12,390
2022-09-29	12,750.00	12,750.00	12,100.00	12,100.00	10,713.48	33,600
2022-09-28	12,100.00	12,800.00	12,100.00	12,600.00	11,156.18	24,570
2022-09-27	12,300.00	13,000.00	12,300.00	12,450.00	11,023.37	21,210
2022-09-26	12,550.00	13,000.00	12,200.00	12,350.00	10,934.83	35,595
2022-09-23	13,350.00	13,350.00	13,050.00	13,100.00	11,598.89	26,775
2022-09-22	13,200.00	13,500.00	13,100.00	13,400.00	11,864.51	31,290
2022-09-21	14,650.00	14,700.00	14,500.00	14,700.00	11,953.05	60,900
2022-09-20	14,650.00	14,700.00	14,550.00	14,650.00	11,912.40	39,375
2022-09-19	14,650.00	14,700.00	14,500.00	14,650.00	11,912.40	50,295
2022-09-16	14,450.00	14,800.00	14,400.00	14,650.00	11,912.40	34,650
2022-09-15	14,550.00	14,550.00	14,350.00	14,500.00	11,790.43	38,745
2022-09-14	14,450.00	14,500.00	14,400.00	14,500.00	11,790.43	34,650
2022-09-13	14,500.00	14,600.00	14,450.00	14,500.00	11,790.43	36,120
2022-09-12	14,600.00	14,650.00	14,300.00	14,500.00	11,790.43	41,370
2022-09-09	14,650.00	14,800.00	14,500.00	14,600.00	11,871.74	40,005
2022-09-08	14,700.00	14,850.00	14,500.00	14,700.00	11,953.05	39,690
2022-09-07	14,800.00	14,900.00	14,550.00	14,600.00	11,871.74	42,000
2022-09-06	14,700.00	14,900.00	14,700.00	14,750.00	11,993.71	26,565
2022-09-05	14,650.00	14,700.00	14,400.00	14,700.00	11,953.05	43,470
2022-08-31	14,500.00	14,500.00	14,300.00	14,500.00	11,790.43	34,650
2022-08-30	14,600.00	14,600.00	14,250.00	14,500.00	11,790.43	42,630
2022-08-29	14,600.00	14,600.00	14,100.00	14,600.00	11,871.74	35,805
2022-08-26	14,600.00	14,600.00	14,250.00	14,600.00	11,871.74	41,475
2022-08-25	14,700.00	15,000.00	14,600.00	14,700.00	11,953.05	22,785
2022-08-24	14,400.00	14,700.00	14,400.00	14,550.00	11,831.08	33,075
2022-08-23	13,900.00	14,400.00	13,800.00	14,250.00	11,587.14	73,500
2022-08-22	13,900.00	13,900.00	13,800.00	13,900.00	11,302.55	23,520
2022-08-19	14,000.00	14,000.00	13,850.00	13,900.00	11,302.55	38,535
2022-08-18	13,850.00	13,900.00	13,800.00	13,900.00	11,302.55	21,000
2022-08-17	13,900.00	13,900.00	13,800.00	13,850.00	11,261.89	36,120
2022-08-16	13,950.00	13,950.00	13,800.00	13,900.00	11,302.55	55,335
2022-08-15	14,000.00	14,000.00	13,850.00	14,000.00	11,383.86	40,005
2022-08-12	13,950.00	14,000.00	13,900.00	14,000.00	11,383.86	16,695
2022-08-11	13,950.00	14,000.00	13,850.00	13,950.00	11,343.20	75,810
2022-08-10	13,900.00	13,950.00	13,850.00	13,950.00	11,343.20	19,110
2022-08-09	13,850.00	13,950.00	13,750.00	13,900.00	11,302.55	27,825
2022-08-08	14,000.00	14,000.00	13,700.00	13,900.00	11,302.55	61,320
2022-08-05	14,050.00	14,050.00	13,950.00	14,000.00	11,383.86	25,305
2022-08-04	13,900.00	14,050.00	13,900.00	14,050.00	11,424.52	48,510
2022-08-03	14,050.00	14,050.00	13,900.00	14,050.00	11,424.52	39,480
2022-08-02	14,000.00	14,100.00	14,000.00	14,100.00	11,465.17	32,445
2022-08-01	14,150.00	14,150.00	13,950.00	14,100.00	11,465.17	34,230
2022-07-29	14,050.00	14,200.00	13,900.00	14,200.00	11,546.49	33,180
2022-07-28	14,000.00	14,100.00	13,950.00	14,100.00	11,465.17	29,190

← NewerPage 16 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.