Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16,250.00	16,300.00	15,950.00	16,200.00	13,172.75	83,685
2022-01-28	16,500.00	16,500.00	15,600.00	16,250.00	13,213.41	90,300
2022-01-27	16,150.00	16,850.00	16,000.00	16,250.00	13,213.41	86,730
2022-01-26	16,500.00	16,500.00	16,150.00	16,150.00	13,132.10	55,125
2022-01-25	16,750.00	16,750.00	15,800.00	16,500.00	13,416.69	98,070
2022-01-24	16,800.00	16,900.00	16,400.00	16,500.00	13,416.69	114,345
2022-01-21	16,950.00	17,000.00	16,600.00	16,800.00	13,660.63	37,695
2022-01-20	16,800.00	16,950.00	16,000.00	16,950.00	13,782.60	109,515
2022-01-19	16,600.00	17,000.00	16,550.00	16,800.00	13,660.63	109,935
2022-01-18	16,950.00	17,000.00	16,000.00	16,550.00	13,457.35	46,935
2022-01-17	17,300.00	17,400.00	16,400.00	17,000.00	13,823.26	92,610
2022-01-14	17,000.00	17,500.00	17,000.00	17,250.00	14,026.54	95,340
2022-01-13	17,250.00	17,400.00	17,050.00	17,250.00	14,026.54	55,125
2022-01-12	17,450.00	17,500.00	17,000.00	17,250.00	14,026.54	118,545
2022-01-11	17,500.00	17,800.00	17,200.00	17,250.00	14,026.54	119,280
2022-01-10	17,350.00	17,850.00	17,100.00	17,800.00	14,473.77	99,750
2022-01-07	17,350.00	17,750.00	17,150.00	17,300.00	14,067.20	120,645
2022-01-06	17,500.00	17,600.00	17,300.00	17,350.00	14,107.86	124,740
2022-01-05	17,600.00	17,600.00	17,350.00	17,500.00	14,229.83	60,795
2022-01-04	17,400.00	17,750.00	17,350.00	17,550.00	14,270.48	94,920
2021-12-31	17,550.00	17,600.00	17,250.00	17,350.00	14,107.86	196,875
2021-12-30	18,000.00	18,400.00	17,650.00	17,800.00	14,473.77	142,800
2021-12-29	18,850.00	18,850.00	17,800.00	18,650.00	15,164.93	90,090
2021-12-28	19,350.00	19,350.00	18,550.00	18,800.00	15,286.90	229,215
2021-12-27	17,150.00	18,250.00	17,150.00	18,250.00	14,839.68	205,695
2021-12-24	17,000.00	17,200.00	16,900.00	17,100.00	13,904.57	98,595
2021-12-23	17,200.00	17,200.00	16,700.00	17,000.00	13,823.26	132,510
2021-12-22	17,000.00	17,150.00	16,950.00	17,150.00	13,945.23	85,890
2021-12-21	17,100.00	17,200.00	16,950.00	17,150.00	13,945.23	90,195
2021-12-20	17,050.00	17,300.00	16,900.00	17,100.00	13,904.57	138,285
2021-12-17	17,150.00	17,200.00	16,750.00	17,050.00	13,863.92	85,995
2021-12-16	16,900.00	17,100.00	16,900.00	17,100.00	13,904.57	92,715
2021-12-15	17,000.00	17,000.00	16,800.00	17,000.00	13,823.26	69,615
2021-12-14	17,050.00	17,100.00	16,850.00	17,000.00	13,823.26	108,885
2021-12-13	16,950.00	17,000.00	16,850.00	17,000.00	13,823.26	84,420
2021-12-10	17,000.00	17,000.00	16,700.00	17,000.00	13,823.26	91,350
2021-12-09	16,900.00	17,000.00	16,600.00	17,000.00	13,823.26	97,545
2021-12-08	17,000.00	17,000.00	16,650.00	16,800.00	13,660.63	103,425
2021-12-07	16,450.00	16,900.00	16,450.00	16,800.00	13,660.63	97,650
2021-12-06	17,100.00	17,100.00	16,400.00	16,400.00	13,335.38	150,045
2021-12-03	17,100.00	17,350.00	17,000.00	17,150.00	13,945.23	88,620
2021-12-02	17,350.00	17,350.00	17,100.00	17,100.00	13,904.57	125,265
2021-12-01	17,400.00	17,400.00	17,250.00	17,250.00	14,026.54	76,230
2021-11-30	17,400.00	17,400.00	17,200.00	17,400.00	14,148.51	96,180
2021-11-29	16,950.00	17,200.00	16,600.00	17,200.00	13,985.89	117,390
2021-11-26	17,000.00	17,200.00	16,650.00	17,000.00	13,823.26	71,820
2021-11-25	17,200.00	17,300.00	17,000.00	17,200.00	13,985.89	57,015
2021-11-24	17,000.00	17,300.00	16,950.00	17,100.00	13,904.57	63,315
2021-11-23	16,650.00	17,000.00	16,300.00	17,000.00	13,823.26	78,540
2021-11-22	17,750.00	17,800.00	16,550.00	16,550.00	13,457.35	191,625
2021-11-19	18,200.00	18,200.00	17,000.00	17,750.00	14,433.11	181,545
2021-11-18	17,900.00	18,100.00	17,850.00	18,100.00	14,717.71	92,400
2021-11-17	18,250.00	18,250.00	17,950.00	18,100.00	14,717.71	76,860
2021-11-16	17,900.00	18,200.00	17,900.00	18,200.00	14,799.02	84,630
2021-11-15	18,000.00	18,900.00	18,000.00	18,100.00	14,717.71	152,670
2021-11-12	17,500.00	17,800.00	17,300.00	17,800.00	14,473.77	97,650
2021-11-11	17,100.00	17,700.00	17,100.00	17,550.00	14,270.48	104,370
2021-11-10	17,800.00	17,800.00	17,400.00	17,500.00	14,229.83	114,555
2021-11-09	17,600.00	18,100.00	17,500.00	17,900.00	14,555.08	129,780
2021-11-08	16,100.00	17,200.00	16,100.00	17,200.00	13,985.89	206,745

← NewerPage 19 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.