Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15,750.00	15,900.00	15,500.00	15,700.00	12,766.19	34,755
2022-05-04	15,400.00	15,900.00	15,400.00	15,850.00	12,888.16	63,945
2022-04-29	15,250.00	15,800.00	15,250.00	15,800.00	12,847.50	4,935
2022-04-28	15,050.00	15,200.00	14,950.00	15,200.00	12,359.62	58,170
2022-04-27	15,050.00	15,200.00	14,800.00	15,100.00	12,278.31	76,860
2022-04-26	14,900.00	15,100.00	14,500.00	15,050.00	12,237.65	62,265
2022-04-25	15,000.00	15,400.00	14,600.00	15,000.00	12,196.99	48,615
2022-04-22	15,400.00	15,600.00	15,000.00	15,000.00	12,196.99	85,050
2022-04-21	15,200.00	15,800.00	15,000.00	15,400.00	12,522.25	85,470
2022-04-20	15,500.00	15,700.00	15,300.00	15,500.00	12,603.56	71,505
2022-04-19	16,100.00	16,200.00	15,500.00	15,500.00	12,603.56	75,495
2022-04-18	16,500.00	16,500.00	16,000.00	16,250.00	13,213.41	45,780
2022-04-15	16,700.00	16,700.00	16,300.00	16,300.00	13,254.07	80,850
2022-04-14	16,800.00	16,800.00	16,500.00	16,750.00	13,619.98	58,590
2022-04-13	16,850.00	16,900.00	16,000.00	16,750.00	13,619.98	78,855
2022-04-12	17,100.00	17,200.00	16,100.00	16,800.00	13,660.63	119,175
2022-04-08	17,300.00	17,300.00	16,850.00	17,100.00	13,904.57	79,380
2022-04-07	17,300.00	17,300.00	17,000.00	17,300.00	14,067.20	46,095
2022-04-06	17,300.00	17,450.00	17,200.00	17,300.00	14,067.20	104,790
2022-04-05	17,400.00	17,400.00	17,250.00	17,300.00	14,067.20	68,145
2022-04-04	17,000.00	17,350.00	17,000.00	17,300.00	14,067.20	126,945
2022-04-01	17,000.00	17,000.00	16,800.00	16,850.00	13,701.29	120,015
2022-03-31	17,100.00	17,250.00	17,000.00	17,000.00	13,823.26	92,505
2022-03-30	16,950.00	17,250.00	16,900.00	17,150.00	13,945.23	128,205
2022-03-29	16,950.00	17,000.00	16,900.00	16,950.00	13,782.60	78,960
2022-03-28	17,000.00	17,050.00	16,800.00	16,950.00	13,782.60	90,825
2022-03-25	17,000.00	17,200.00	16,950.00	17,000.00	13,823.26	70,245
2022-03-24	16,950.00	17,000.00	16,850.00	17,000.00	13,823.26	65,310
2022-03-23	17,000.00	17,100.00	16,800.00	16,950.00	13,782.60	84,420
2022-03-22	17,000.00	17,000.00	16,800.00	17,000.00	13,823.26	69,720
2022-03-21	17,000.00	17,200.00	16,800.00	17,000.00	13,823.26	111,300
2022-03-18	17,300.00	17,400.00	17,050.00	17,200.00	13,985.89	57,960
2022-03-17	16,800.00	17,350.00	16,800.00	17,200.00	13,985.89	129,780
2022-03-16	16,650.00	16,900.00	16,500.00	16,750.00	13,619.98	89,250
2022-03-15	16,750.00	16,750.00	16,450.00	16,600.00	13,498.01	91,245
2022-03-14	16,750.00	16,800.00	16,500.00	16,750.00	13,619.98	88,725
2022-03-11	16,750.00	16,750.00	16,600.00	16,750.00	13,619.98	92,190
2022-03-10	16,700.00	16,750.00	16,650.00	16,750.00	13,619.98	65,625
2022-03-09	16,700.00	16,800.00	16,600.00	16,700.00	13,579.32	76,650
2022-03-08	16,700.00	16,750.00	16,650.00	16,700.00	13,579.32	87,465
2022-03-07	16,700.00	16,700.00	16,600.00	16,700.00	13,579.32	77,595
2022-03-04	16,650.00	16,800.00	16,450.00	16,650.00	13,538.66	98,175
2022-03-03	16,750.00	16,750.00	16,600.00	16,600.00	13,498.01	84,315
2022-03-02	16,700.00	16,750.00	16,500.00	16,750.00	13,619.98	74,340
2022-03-01	16,700.00	16,800.00	16,550.00	16,800.00	13,660.63	74,970
2022-02-28	16,950.00	16,950.00	16,600.00	16,650.00	13,538.66	97,335
2022-02-25	16,800.00	16,950.00	16,650.00	16,950.00	13,782.60	83,055
2022-02-24	16,900.00	16,950.00	16,550.00	16,800.00	13,660.63	98,280
2022-02-23	17,000.00	17,100.00	16,800.00	17,000.00	13,823.26	57,120
2022-02-22	17,000.00	17,000.00	16,800.00	16,950.00	13,782.60	97,965
2022-02-21	16,900.00	17,100.00	16,750.00	16,950.00	13,782.60	95,760
2022-02-18	16,800.00	16,800.00	16,650.00	16,800.00	13,660.63	40,740
2022-02-17	16,500.00	16,700.00	16,450.00	16,700.00	13,579.32	79,485
2022-02-16	16,650.00	16,650.00	16,200.00	16,500.00	13,416.69	89,145
2022-02-15	16,500.00	16,700.00	16,450.00	16,650.00	13,538.66	49,875
2022-02-14	16,600.00	16,600.00	16,400.00	16,450.00	13,376.04	75,810
2022-02-11	16,400.00	16,600.00	16,350.00	16,600.00	13,498.01	88,200
2022-02-10	16,100.00	16,400.00	16,100.00	16,400.00	13,335.38	73,290
2022-02-09	16,200.00	16,200.00	16,000.00	16,200.00	13,172.75	89,880
2022-02-08	16,200.00	16,200.00	15,800.00	16,200.00	13,172.75	143,430

← NewerPage 18 of 20 · 1,157 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.