Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9,300.00	9,300.00	9,300.00	9,300.00	8,857.14	1,155
2025-01-17	10,000.00	10,000.00	9,110.00	9,970.00	9,495.24	3,360
2025-01-16	9,200.00	9,740.00	9,070.00	9,740.00	9,276.19	2,205
2025-01-14	10,000.00	10,000.00	9,750.00	9,750.00	9,285.71	210
2025-01-13	10,000.00	10,000.00	9,790.00	9,790.00	9,323.81	210
2025-01-10	9,770.00	10,450.00	9,770.00	9,770.00	9,304.76	3,045
2025-01-09	10,500.00	10,500.00	10,500.00	10,500.00	10,000.00	105
2025-01-08	9,580.00	10,200.00	9,580.00	10,200.00	9,714.29	525
2025-01-07	9,800.00	10,500.00	9,800.00	10,300.00	9,809.52	12,915
2025-01-06	9,960.00	9,960.00	9,900.00	9,900.00	9,428.57	735
2025-01-03	9,980.00	9,980.00	9,400.00	9,400.00	8,952.38	420
2025-01-02	9,990.00	9,990.00	9,500.00	9,500.00	9,047.62	210
2024-12-31	10,400.00	10,400.00	10,100.00	10,100.00	9,619.05	630
2024-12-30	9,760.00	9,760.00	9,760.00	9,760.00	9,295.24	210
2024-12-27	9,400.00	9,740.00	9,320.00	9,720.00	9,257.14	8,190
2024-12-26	9,760.00	9,760.00	9,760.00	9,760.00	9,295.24	420
2024-12-25	9,840.00	9,840.00	9,840.00	9,840.00	9,371.43	105
2024-12-24	9,410.00	9,810.00	9,400.00	9,610.00	9,152.38	1,575
2024-12-23	9,840.00	9,840.00	9,840.00	9,840.00	9,371.43	210
2024-12-20	9,880.00	9,880.00	9,880.00	9,880.00	9,409.52	315
2024-12-19	9,940.00	9,940.00	9,940.00	9,940.00	9,466.67	105
2024-12-18	9,930.00	9,930.00	9,310.00	9,920.00	9,447.62	3,255
2024-12-17	9,400.00	9,930.00	9,400.00	9,930.00	9,457.14	1,155
2024-12-13	9,950.00	9,950.00	9,950.00	9,950.00	9,476.19	105
2024-12-12	9,970.00	9,970.00	9,410.00	9,950.00	9,476.19	1,890
2024-12-11	9,960.00	9,960.00	9,500.00	9,890.00	9,419.05	420
2024-12-10	9,450.00	9,930.00	9,450.00	9,930.00	9,457.14	630
2024-12-09	9,400.00	9,940.00	9,400.00	9,940.00	9,466.67	315
2024-12-06	9,800.00	9,970.00	9,800.00	9,970.00	9,495.24	210
2024-12-05	9,450.00	9,980.00	9,450.00	9,980.00	9,504.76	2,205
2024-12-04	10,100.00	10,100.00	10,100.00	10,100.00	9,619.05	105
2024-12-03	9,900.00	10,000.00	9,400.00	9,960.00	9,485.71	1,365
2024-12-02	9,450.00	9,900.00	9,450.00	9,900.00	9,428.57	420
2024-11-29	9,920.00	9,920.00	9,350.00	9,900.00	9,428.57	2,205
2024-11-28	9,930.00	9,930.00	9,930.00	9,930.00	9,457.14	210
2024-11-27	9,950.00	9,950.00	9,880.00	9,940.00	9,466.67	1,575
2024-11-26	9,610.00	9,980.00	9,250.00	9,960.00	9,485.71	7,245
2024-11-21	9,620.00	9,620.00	9,620.00	9,620.00	9,161.91	105
2024-11-20	9,600.00	9,600.00	9,600.00	9,600.00	9,142.86	105
2024-11-18	9,750.00	9,750.00	9,500.00	9,610.00	9,152.38	840
2024-11-15	9,500.00	9,890.00	9,490.00	9,800.00	9,333.33	4,305
2024-11-14	10,200.00	10,200.00	10,200.00	10,200.00	9,714.29	105
2024-11-13	10,000.00	10,300.00	9,320.00	10,000.00	9,523.81	6,825
2024-11-12	10,250.00	10,300.00	9,580.00	10,000.00	9,523.81	49,560
2024-11-08	10,200.00	10,300.00	10,200.00	10,300.00	9,809.52	1,155
2024-11-07	10,300.00	10,300.00	10,000.00	10,300.00	9,809.52	1,050
2024-11-05	10,350.00	10,350.00	10,350.00	10,350.00	9,857.14	105
2024-11-04	10,100.00	10,300.00	10,100.00	10,250.00	9,761.91	2,625
2024-11-01	10,350.00	10,350.00	10,250.00	10,250.00	9,761.91	2,310
2024-10-31	10,300.00	10,400.00	10,300.00	10,300.00	9,809.52	3,990
2024-10-30	9,860.00	10,350.00	9,860.00	10,350.00	9,857.14	1,365
2024-10-29	9,870.00	10,500.00	9,870.00	10,400.00	9,904.76	5,880
2024-10-28	10,600.00	10,600.00	10,600.00	10,600.00	10,095.24	105
2024-10-25	10,300.00	10,300.00	10,300.00	10,300.00	9,809.52	2,415
2024-10-24	9,810.00	10,400.00	9,780.00	10,300.00	9,809.52	3,780
2024-10-23	10,500.00	10,500.00	10,450.00	10,450.00	9,952.38	420
2024-10-22	10,700.00	10,700.00	9,700.00	10,100.00	9,619.05	2,310
2024-10-21	10,000.00	10,350.00	9,500.00	10,350.00	9,857.14	840
2024-10-18	10,000.00	10,000.00	10,000.00	10,000.00	9,523.81	420
2024-10-11	9,810.00	10,450.00	9,810.00	10,450.00	9,952.38	210

← NewerPage 7 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.