Siam Brothers Vietnam JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	10,500.00	10,500.00	10,500.00	10,500.00	10,000.00	105
2024-10-09	10,100.00	10,400.00	10,000.00	10,400.00	9,904.76	1,050
2024-10-07	10,400.00	10,400.00	10,400.00	10,400.00	9,904.76	1,050
2024-10-03	9,830.00	10,500.00	9,830.00	10,450.00	9,952.38	1,680
2024-10-02	10,500.00	10,500.00	10,500.00	10,500.00	10,000.00	105
2024-10-01	10,050.00	10,100.00	10,000.00	10,000.00	9,523.81	5,460
2024-09-30	10,550.00	10,550.00	10,550.00	10,550.00	10,047.62	105
2024-09-27	9,910.00	10,600.00	9,910.00	10,500.00	10,000.00	1,155
2024-09-25	10,300.00	10,650.00	10,300.00	10,650.00	10,142.86	210
2024-09-24	10,600.00	10,700.00	10,300.00	10,700.00	9,952.38	840
2024-09-23	10,650.00	10,800.00	10,400.00	10,600.00	9,859.37	10,710
2024-09-20	10,700.00	10,700.00	10,200.00	10,500.00	9,766.36	840
2024-09-19	10,700.00	10,700.00	10,700.00	10,700.00	9,952.38	105
2024-09-17	10,700.00	10,700.00	10,700.00	10,700.00	9,952.38	105
2024-09-16	10,500.00	10,800.00	10,150.00	10,500.00	9,766.36	420
2024-09-13	10,700.00	10,700.00	10,500.00	10,500.00	9,766.36	315
2024-09-12	10,650.00	10,700.00	10,200.00	10,200.00	9,487.32	1,365
2024-09-11	10,700.00	10,700.00	10,500.00	10,600.00	9,859.37	840
2024-09-09	10,600.00	10,600.00	10,600.00	10,600.00	9,859.37	525
2024-09-06	10,200.00	10,800.00	10,100.00	10,800.00	10,045.39	3,780
2024-09-05	10,150.00	10,800.00	10,100.00	10,800.00	10,045.39	3,780
2024-09-04	10,900.00	10,900.00	10,750.00	10,750.00	9,998.89	315
2024-08-30	10,400.00	11,000.00	10,400.00	10,400.00	9,673.34	11,025
2024-08-28	10,350.00	10,400.00	10,350.00	10,400.00	9,673.34	2,100
2024-08-27	10,300.00	10,400.00	10,300.00	10,400.00	9,673.34	525
2024-08-26	10,400.00	10,450.00	10,350.00	10,350.00	9,626.84	420
2024-08-23	10,300.00	10,550.00	10,050.00	10,350.00	9,626.84	1,890
2024-08-22	10,350.00	10,350.00	10,050.00	10,050.00	9,347.80	4,095
2024-08-21	10,400.00	10,400.00	10,350.00	10,350.00	9,626.84	525
2024-08-20	10,750.00	10,750.00	10,100.00	10,150.00	9,440.81	14,595
2024-08-19	10,750.00	10,750.00	10,150.00	10,650.00	9,905.88	9,240
2024-08-16	10,400.00	10,750.00	10,150.00	10,750.00	9,998.89	15,435
2024-08-15	10,400.00	10,750.00	10,400.00	10,750.00	9,998.89	3,570
2024-08-14	11,450.00	11,500.00	10,400.00	10,800.00	10,045.39	4,830
2024-08-13	10,400.00	10,800.00	10,400.00	10,800.00	10,045.39	315
2024-08-12	10,400.00	10,800.00	10,400.00	10,800.00	10,045.39	420
2024-08-09	10,350.00	10,800.00	10,300.00	10,800.00	10,045.39	1,050
2024-08-08	10,400.00	10,700.00	10,400.00	10,700.00	9,952.38	210
2024-08-07	10,500.00	10,800.00	10,400.00	10,800.00	10,045.39	525
2024-08-06	10,600.00	10,850.00	10,600.00	10,850.00	10,091.90	525
2024-08-05	10,500.00	10,600.00	10,100.00	10,600.00	9,859.37	2,100
2024-08-02	10,550.00	10,700.00	10,000.00	10,600.00	9,859.37	2,625
2024-08-01	10,850.00	10,850.00	10,400.00	10,700.00	9,952.38	1,890
2024-07-31	10,200.00	10,800.00	10,200.00	10,600.00	9,859.37	1,260
2024-07-30	10,900.00	10,900.00	10,900.00	10,900.00	10,138.41	105
2024-07-29	10,900.00	10,900.00	10,900.00	10,900.00	10,138.41	105
2024-07-26	10,900.00	10,900.00	10,800.00	10,900.00	10,138.41	1,575
2024-07-23	10,900.00	10,900.00	10,900.00	10,900.00	10,138.41	105
2024-07-22	10,450.00	11,000.00	10,450.00	11,000.00	10,231.42	4,095
2024-07-19	11,200.00	11,250.00	11,200.00	11,200.00	10,417.45	525
2024-07-18	10,850.00	11,300.00	10,250.00	11,050.00	10,277.93	8,820
2024-07-17	11,200.00	11,200.00	10,500.00	11,000.00	10,231.42	945
2024-07-16	11,200.00	11,200.00	11,200.00	11,200.00	10,417.45	105
2024-07-15	10,950.00	11,300.00	10,900.00	10,900.00	10,138.41	525
2024-07-12	10,800.00	10,950.00	10,800.00	10,900.00	10,138.41	1,050
2024-07-11	11,050.00	11,050.00	10,500.00	10,800.00	10,045.39	5,985
2024-07-10	10,650.00	10,750.00	10,600.00	10,750.00	9,998.89	20,475
2024-07-09	10,650.00	10,650.00	10,300.00	10,650.00	9,905.88	10,395
2024-07-08	10,550.00	10,600.00	10,500.00	10,600.00	9,859.37	13,125
2024-07-05	10,200.00	10,550.00	10,000.00	10,200.00	9,487.32	23,100

← NewerPage 8 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.