Siam Brothers Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8,150.00 | 8,170.00 | 8,150.00 | 8,170.00 | 7,780.95 | 1,733 |
| 2025-05-05 | 8,170.00 | 8,170.00 | 8,050.00 | 8,170.00 | 7,780.95 | 4,116 |
| 2025-04-29 | 8,170.00 | 8,170.00 | 8,100.00 | 8,170.00 | 7,780.95 | 1,365 |
| 2025-04-28 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 7,619.05 | 11,655 |
| 2025-04-25 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,095.24 | 210 |
| 2025-04-24 | 8,300.00 | 8,300.00 | 8,020.00 | 8,020.00 | 7,638.10 | 4,620 |
| 2025-04-23 | 8,350.00 | 8,490.00 | 8,160.00 | 8,490.00 | 8,085.71 | 11,550 |
| 2025-04-21 | 8,510.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,333.33 | 1,260 |
| 2025-04-18 | 8,500.00 | 8,850.00 | 8,500.00 | 8,800.00 | 8,380.95 | 1,260 |
| 2025-04-17 | 8,790.00 | 8,790.00 | 8,700.00 | 8,770.00 | 8,352.38 | 630 |
| 2025-04-16 | 8,370.00 | 8,930.00 | 8,370.00 | 8,460.00 | 8,057.14 | 1,890 |
| 2025-04-14 | 9,050.00 | 9,050.00 | 9,000.00 | 9,000.00 | 8,571.43 | 210 |
| 2025-04-11 | 9,150.00 | 9,150.00 | 8,390.00 | 8,950.00 | 8,523.81 | 3,045 |
| 2025-04-10 | 8,370.00 | 9,070.00 | 8,370.00 | 8,990.00 | 8,561.91 | 1,890 |
| 2025-04-08 | 8,980.00 | 8,990.00 | 8,980.00 | 8,990.00 | 8,561.91 | 315 |
| 2025-04-04 | 9,000.00 | 9,050.00 | 8,500.00 | 9,000.00 | 8,571.43 | 630 |
| 2025-04-03 | 9,100.00 | 9,100.00 | 8,600.00 | 8,990.00 | 8,561.91 | 840 |
| 2025-04-02 | 8,710.00 | 9,100.00 | 8,710.00 | 9,100.00 | 8,666.67 | 1,995 |
| 2025-03-31 | 9,140.00 | 9,140.00 | 9,100.00 | 9,140.00 | 8,704.76 | 2,100 |
| 2025-03-28 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 8,676.19 | 210 |
| 2025-03-26 | 9,000.00 | 9,140.00 | 9,000.00 | 9,130.00 | 8,695.24 | 840 |
| 2025-03-25 | 8,800.00 | 9,050.00 | 8,510.00 | 9,000.00 | 8,571.43 | 9,450 |
| 2025-03-24 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 8,704.76 | 105 |
| 2025-03-21 | 9,140.00 | 9,140.00 | 9,070.00 | 9,070.00 | 8,638.10 | 315 |
| 2025-03-20 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 8,638.10 | 105 |
| 2025-03-19 | 9,150.00 | 9,150.00 | 9,130.00 | 9,130.00 | 8,695.24 | 315 |
| 2025-03-18 | 8,880.00 | 9,000.00 | 8,880.00 | 9,000.00 | 8,571.43 | 735 |
| 2025-03-17 | 9,120.00 | 9,120.00 | 8,850.00 | 9,090.00 | 8,657.14 | 3,255 |
| 2025-03-13 | 8,900.00 | 9,150.00 | 8,900.00 | 9,150.00 | 8,714.29 | 1,680 |
| 2025-03-12 | 8,810.00 | 9,190.00 | 8,810.00 | 9,190.00 | 8,752.38 | 3,780 |
| 2025-03-11 | 8,900.00 | 9,190.00 | 8,900.00 | 9,190.00 | 8,752.38 | 1,680 |
| 2025-03-10 | 9,000.00 | 9,190.00 | 8,780.00 | 9,190.00 | 8,752.38 | 2,415 |
| 2025-03-07 | 9,060.00 | 9,250.00 | 8,670.00 | 9,250.00 | 8,809.52 | 8,715 |
| 2025-03-06 | 9,270.00 | 9,270.00 | 9,230.00 | 9,250.00 | 8,809.52 | 315 |
| 2025-03-05 | 9,290.00 | 9,290.00 | 9,040.00 | 9,270.00 | 8,828.57 | 5,145 |
| 2025-03-04 | 9,530.00 | 9,530.00 | 9,020.00 | 9,330.00 | 8,885.71 | 3,675 |
| 2025-03-03 | 9,100.00 | 9,290.00 | 9,000.00 | 9,130.00 | 8,695.24 | 3,360 |
| 2025-02-28 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 8,704.76 | 105 |
| 2025-02-27 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 8,847.62 | 105 |
| 2025-02-26 | 9,300.00 | 9,300.00 | 9,000.00 | 9,190.00 | 8,752.38 | 3,045 |
| 2025-02-25 | 9,000.00 | 9,290.00 | 9,000.00 | 9,260.00 | 8,819.05 | 420 |
| 2025-02-24 | 9,190.00 | 9,340.00 | 8,920.00 | 8,940.00 | 8,514.29 | 14,280 |
| 2025-02-21 | 9,120.00 | 9,200.00 | 9,120.00 | 9,190.00 | 8,752.38 | 1,680 |
| 2025-02-20 | 9,350.00 | 9,350.00 | 9,160.00 | 9,190.00 | 8,752.38 | 5,775 |
| 2025-02-19 | 9,420.00 | 9,430.00 | 9,160.00 | 9,160.00 | 8,723.81 | 315 |
| 2025-02-18 | 9,220.00 | 9,620.00 | 9,120.00 | 9,130.00 | 8,695.24 | 22,260 |
| 2025-02-17 | 9,650.00 | 9,650.00 | 9,200.00 | 9,500.00 | 9,047.62 | 2,835 |
| 2025-02-14 | 9,400.00 | 9,660.00 | 9,120.00 | 9,660.00 | 9,200.00 | 15,435 |
| 2025-02-13 | 9,940.00 | 9,940.00 | 9,500.00 | 9,800.00 | 9,333.33 | 420 |
| 2025-02-12 | 9,950.00 | 9,950.00 | 9,300.00 | 9,830.00 | 9,361.91 | 420 |
| 2025-02-11 | 9,300.00 | 9,780.00 | 9,200.00 | 9,780.00 | 9,314.29 | 24,780 |
| 2025-02-07 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,380.95 | 105 |
| 2025-02-06 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,180.95 | 105 |
| 2025-02-05 | 9,990.00 | 9,990.00 | 9,300.00 | 9,400.00 | 8,952.38 | 2,415 |
| 2025-02-04 | 9,940.00 | 9,940.00 | 9,310.00 | 9,400.00 | 8,952.38 | 630 |
| 2025-02-03 | 9,990.00 | 9,990.00 | 9,270.00 | 9,310.00 | 8,866.67 | 1,050 |
| 2025-01-24 | 9,200.00 | 10,000.00 | 9,200.00 | 9,960.00 | 9,485.71 | 2,415 |
| 2025-01-23 | 9,690.00 | 9,690.00 | 9,660.00 | 9,670.00 | 9,209.52 | 5,565 |
| 2025-01-22 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 8,695.24 | 420 |
| 2025-01-21 | 9,600.00 | 9,950.00 | 9,000.00 | 9,740.00 | 9,276.19 | 8,400 |
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.