Siam Brothers Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,123.81 | 17,022 |
| 2025-08-04 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 8,733.33 | 137 |
| 2025-08-01 | 8,390.00 | 8,900.00 | 8,370.00 | 8,590.00 | 8,180.95 | 9,043 |
| 2025-07-31 | 9,040.00 | 9,040.00 | 8,400.00 | 8,990.00 | 8,561.91 | 530 |
| 2025-07-30 | 8,890.00 | 8,890.00 | 8,370.00 | 8,860.00 | 8,438.10 | 1,361 |
| 2025-07-29 | 8,780.00 | 9,000.00 | 8,780.00 | 9,000.00 | 8,571.43 | 523 |
| 2025-07-28 | 8,250.00 | 8,780.00 | 8,250.00 | 8,780.00 | 8,361.91 | 1,787 |
| 2025-07-25 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,285.71 | 11,516 |
| 2025-07-24 | 8,700.00 | 8,750.00 | 8,500.00 | 8,500.00 | 8,095.24 | 8,192 |
| 2025-07-23 | 8,500.00 | 8,700.00 | 8,500.00 | 8,650.00 | 8,238.10 | 2,067 |
| 2025-07-22 | 8,300.00 | 8,790.00 | 8,300.00 | 8,300.00 | 7,904.76 | 15,989 |
| 2025-07-21 | 8,730.00 | 8,730.00 | 8,250.00 | 8,250.00 | 7,857.14 | 7,875 |
| 2025-07-18 | 8,740.00 | 8,750.00 | 8,210.00 | 8,740.00 | 8,323.81 | 23,188 |
| 2025-07-17 | 8,610.00 | 8,800.00 | 8,610.00 | 8,750.00 | 8,333.33 | 9,131 |
| 2025-07-16 | 8,210.00 | 8,610.00 | 8,210.00 | 8,610.00 | 8,200.00 | 1,884 |
| 2025-07-15 | 8,500.00 | 8,620.00 | 8,500.00 | 8,620.00 | 8,209.52 | 2,097 |
| 2025-07-14 | 8,390.00 | 8,890.00 | 8,390.00 | 8,700.00 | 8,285.71 | 20,022 |
| 2025-07-11 | 8,490.00 | 8,490.00 | 8,200.00 | 8,390.00 | 7,990.48 | 2,310 |
| 2025-07-10 | 8,240.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,095.24 | 2,108 |
| 2025-07-09 | 8,700.00 | 8,780.00 | 8,200.00 | 8,600.00 | 8,190.48 | 4,594 |
| 2025-07-08 | 8,470.00 | 8,780.00 | 8,470.00 | 8,780.00 | 8,361.91 | 3,789 |
| 2025-07-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,380.95 | 352 |
| 2025-07-04 | 8,360.00 | 8,980.00 | 8,360.00 | 8,800.00 | 8,380.95 | 50,423 |
| 2025-07-02 | 8,380.00 | 8,980.00 | 8,380.00 | 8,980.00 | 8,552.38 | 1,073 |
| 2025-07-01 | 8,570.00 | 8,990.00 | 8,570.00 | 8,990.00 | 8,561.91 | 504 |
| 2025-06-30 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,171.43 | 2,100 |
| 2025-06-27 | 8,420.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,180.95 | 3,572 |
| 2025-06-24 | 8,690.00 | 8,690.00 | 8,600.00 | 8,600.00 | 8,190.48 | 1,155 |
| 2025-06-23 | 8,250.00 | 8,270.00 | 8,240.00 | 8,240.00 | 7,847.62 | 11,554 |
| 2025-06-20 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,428.57 | 1,050 |
| 2025-06-19 | 8,210.00 | 8,900.00 | 8,210.00 | 8,850.00 | 8,428.57 | 4,388 |
| 2025-06-18 | 8,840.00 | 8,840.00 | 8,500.00 | 8,770.00 | 8,352.38 | 567 |
| 2025-06-17 | 8,890.00 | 8,890.00 | 8,260.00 | 8,840.00 | 8,419.05 | 525 |
| 2025-06-16 | 8,260.00 | 8,840.00 | 8,250.00 | 8,840.00 | 8,419.05 | 2,731 |
| 2025-06-13 | 8,400.00 | 8,870.00 | 8,390.00 | 8,870.00 | 8,447.62 | 3,465 |
| 2025-06-12 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,561.91 | 736 |
| 2025-06-11 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,571.43 | 106 |
| 2025-06-10 | 8,500.00 | 8,850.00 | 8,500.00 | 8,850.00 | 8,428.57 | 1,655 |
| 2025-06-09 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,561.91 | 422 |
| 2025-06-05 | 9,040.00 | 9,040.00 | 8,990.00 | 8,990.00 | 8,561.91 | 1,366 |
| 2025-06-04 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,571.43 | 1,626 |
| 2025-06-03 | 8,380.00 | 8,990.00 | 8,380.00 | 8,790.00 | 8,371.43 | 1,045 |
| 2025-06-02 | 8,320.00 | 8,960.00 | 8,320.00 | 8,960.00 | 8,533.33 | 541 |
| 2025-05-30 | 8,990.00 | 8,990.00 | 8,940.00 | 8,940.00 | 8,514.29 | 421 |
| 2025-05-29 | 9,120.00 | 9,120.00 | 8,060.00 | 8,990.00 | 8,561.91 | 567 |
| 2025-05-28 | 8,560.00 | 8,800.00 | 8,560.00 | 8,560.00 | 8,152.38 | 3,577 |
| 2025-05-26 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 8,761.91 | 2,207 |
| 2025-05-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,380.95 | 105 |
| 2025-05-22 | 8,190.00 | 8,600.00 | 8,190.00 | 8,600.00 | 8,190.48 | 1,793 |
| 2025-05-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,380.95 | 105 |
| 2025-05-20 | 8,200.00 | 8,650.00 | 8,200.00 | 8,650.00 | 8,238.10 | 843 |
| 2025-05-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,380.95 | 110 |
| 2025-05-16 | 8,700.00 | 8,700.00 | 8,550.00 | 8,550.00 | 8,142.86 | 213 |
| 2025-05-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,095.24 | 240 |
| 2025-05-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,095.24 | 108 |
| 2025-05-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,000.00 | 317 |
| 2025-05-12 | 8,300.00 | 8,480.00 | 8,300.00 | 8,480.00 | 8,076.19 | 2,783 |
| 2025-05-09 | 8,300.00 | 8,590.00 | 8,300.00 | 8,300.00 | 7,904.76 | 3,885 |
| 2025-05-08 | 8,230.00 | 8,410.00 | 8,230.00 | 8,410.00 | 8,009.52 | 1,217 |
| 2025-05-07 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,000.00 | 6,930 |
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.