Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	13,900.00	14,000.00	13,850.00	14,000.00	11,383.86	37,800
2022-07-26	14,000.00	14,150.00	14,000.00	14,000.00	11,383.86	21,315
2022-07-25	14,250.00	14,250.00	14,000.00	14,000.00	11,383.86	23,520
2022-07-22	14,200.00	14,300.00	14,100.00	14,300.00	11,627.80	26,460
2022-07-21	14,050.00	14,200.00	14,050.00	14,150.00	11,505.83	19,110
2022-07-20	14,150.00	14,200.00	14,000.00	14,200.00	11,546.49	30,030
2022-07-19	14,000.00	14,200.00	13,950.00	14,200.00	11,546.49	48,720
2022-07-18	14,200.00	14,250.00	14,100.00	14,200.00	11,546.49	26,670
2022-07-15	14,100.00	14,200.00	14,000.00	14,200.00	11,546.49	34,335
2022-07-14	14,000.00	14,100.00	13,950.00	14,100.00	11,465.17	21,525
2022-07-13	14,050.00	14,050.00	14,000.00	14,000.00	11,383.86	32,865
2022-07-12	14,050.00	14,100.00	14,000.00	14,100.00	11,465.17	30,450
2022-07-11	14,050.00	14,100.00	13,500.00	14,100.00	11,465.17	26,040
2022-07-08	14,000.00	14,100.00	13,900.00	14,100.00	11,465.17	16,800
2022-07-07	14,050.00	14,100.00	13,850.00	14,000.00	11,383.86	19,845
2022-07-06	14,150.00	14,200.00	13,900.00	14,100.00	11,465.17	23,205
2022-07-05	14,350.00	14,350.00	14,000.00	14,200.00	11,546.49	20,580
2022-07-04	14,200.00	14,200.00	14,000.00	14,100.00	11,465.17	24,045
2022-07-01	14,150.00	14,200.00	14,000.00	14,200.00	11,546.49	21,210
2022-06-30	14,100.00	14,150.00	13,950.00	14,150.00	11,505.83	20,055
2022-06-29	14,150.00	14,200.00	13,950.00	14,100.00	11,465.17	51,975
2022-06-28	14,150.00	14,200.00	14,000.00	14,200.00	11,546.49	36,960
2022-06-27	14,200.00	14,200.00	13,950.00	14,200.00	11,546.49	22,260
2022-06-24	14,050.00	14,200.00	14,000.00	14,200.00	11,546.49	53,550
2022-06-23	13,800.00	14,150.00	13,800.00	14,100.00	11,465.17	36,750
2022-06-22	13,600.00	13,900.00	13,550.00	13,800.00	11,221.23	9,030
2022-06-21	13,300.00	13,700.00	13,050.00	13,700.00	11,139.92	22,260
2022-06-20	14,500.00	14,550.00	13,800.00	13,850.00	11,261.89	44,205
2022-06-17	14,450.00	14,550.00	14,050.00	14,500.00	11,790.43	37,275
2022-06-16	14,600.00	14,600.00	14,400.00	14,550.00	11,831.08	59,115
2022-06-15	14,600.00	14,600.00	14,200.00	14,600.00	11,871.74	51,135
2022-06-14	14,550.00	14,700.00	14,000.00	14,600.00	11,871.74	102,270
2022-06-13	14,500.00	15,000.00	14,500.00	14,900.00	12,115.68	54,075
2022-06-10	14,950.00	15,100.00	14,900.00	15,000.00	12,196.99	74,865
2022-06-09	15,000.00	15,000.00	14,900.00	15,000.00	12,196.99	32,655
2022-06-08	15,000.00	15,000.00	14,850.00	15,000.00	12,196.99	55,335
2022-06-07	15,050.00	15,050.00	14,800.00	15,000.00	12,196.99	46,725
2022-06-06	15,050.00	15,200.00	14,100.00	15,050.00	12,237.65	41,895
2022-06-03	14,950.00	15,100.00	14,900.00	15,100.00	12,278.31	54,180
2022-06-02	15,050.00	15,100.00	14,850.00	15,100.00	12,278.31	48,930
2022-06-01	15,100.00	15,150.00	15,000.00	15,100.00	12,278.31	57,015
2022-05-31	15,050.00	15,200.00	14,900.00	15,100.00	12,278.31	45,885
2022-05-30	14,800.00	15,100.00	14,800.00	15,100.00	12,278.31	48,720
2022-05-27	14,850.00	15,000.00	14,850.00	15,000.00	12,196.99	40,845
2022-05-26	14,850.00	15,000.00	14,850.00	14,850.00	12,075.02	24,570
2022-05-25	14,900.00	15,000.00	14,800.00	14,900.00	12,115.68	59,220
2022-05-24	14,950.00	14,950.00	14,450.00	14,900.00	12,115.68	49,350
2022-05-23	14,950.00	15,000.00	14,850.00	15,000.00	12,196.99	52,290
2022-05-20	14,950.00	15,200.00	14,850.00	15,000.00	12,196.99	52,080
2022-05-19	14,950.00	15,000.00	14,500.00	15,000.00	12,196.99	40,425
2022-05-18	14,800.00	15,000.00	14,650.00	15,000.00	12,196.99	15,225
2022-05-17	14,500.00	14,900.00	14,250.00	14,900.00	12,115.68	48,930
2022-05-16	14,250.00	14,600.00	14,250.00	14,500.00	11,790.43	33,390
2022-05-13	14,550.00	14,800.00	14,200.00	14,250.00	11,587.14	65,100
2022-05-12	15,150.00	15,300.00	14,900.00	15,200.00	12,359.62	32,550
2022-05-11	15,150.00	15,300.00	15,100.00	15,200.00	12,359.62	45,150
2022-05-10	15,300.00	15,300.00	14,300.00	15,200.00	12,359.62	68,985
2022-05-09	15,300.00	15,600.00	15,100.00	15,350.00	12,481.59	36,225
2022-05-06	15,700.00	15,700.00	15,500.00	15,600.00	12,684.87	35,280
2022-05-05	15,750.00	15,900.00	15,500.00	15,700.00	12,766.19	34,755

← NewerPage 17 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.