Siam Brothers Vietnam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 10,550.00 | 10,650.00 | 10,200.00 | 10,500.00 | 9,766.36 | 3,570 |
| 2024-07-03 | 10,250.00 | 10,550.00 | 10,200.00 | 10,550.00 | 9,812.86 | 2,205 |
| 2024-07-02 | 10,400.00 | 10,650.00 | 10,200.00 | 10,600.00 | 9,859.37 | 7,665 |
| 2024-07-01 | 10,600.00 | 10,750.00 | 10,400.00 | 10,750.00 | 9,998.89 | 840 |
| 2024-06-28 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 9,673.34 | 3,780 |
| 2024-06-27 | 10,650.00 | 11,350.00 | 10,400.00 | 11,000.00 | 10,231.42 | 1,890 |
| 2024-06-26 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 9,905.88 | 2,205 |
| 2024-06-25 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 9,859.37 | 525 |
| 2024-06-24 | 10,550.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,859.37 | 525 |
| 2024-06-21 | 10,400.00 | 10,650.00 | 10,250.00 | 10,650.00 | 9,905.88 | 2,940 |
| 2024-06-20 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 9,905.88 | 840 |
| 2024-06-19 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 9,812.86 | 3,150 |
| 2024-06-18 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 9,905.88 | 1,470 |
| 2024-06-17 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 9,859.37 | 2,100 |
| 2024-06-14 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 9,905.88 | 4,410 |
| 2024-06-13 | 10,200.00 | 10,650.00 | 10,200.00 | 10,650.00 | 9,905.88 | 2,520 |
| 2024-06-12 | 10,600.00 | 10,650.00 | 10,100.00 | 10,650.00 | 9,905.88 | 6,300 |
| 2024-06-11 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,766.36 | 2,310 |
| 2024-06-10 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 9,905.88 | 3,780 |
| 2024-06-07 | 10,750.00 | 10,750.00 | 10,150.00 | 10,650.00 | 9,905.88 | 14,175 |
| 2024-06-06 | 10,650.00 | 10,800.00 | 10,600.00 | 10,750.00 | 9,998.89 | 1,785 |
| 2024-06-05 | 10,050.00 | 10,650.00 | 10,050.00 | 10,650.00 | 9,905.88 | 20,160 |
| 2024-06-04 | 10,250.00 | 10,650.00 | 10,200.00 | 10,650.00 | 9,905.88 | 1,470 |
| 2024-06-03 | 10,600.00 | 10,650.00 | 10,550.00 | 10,650.00 | 9,905.88 | 8,505 |
| 2024-05-31 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 9,859.37 | 2,205 |
| 2024-05-30 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,859.37 | 735 |
| 2024-05-29 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 9,859.37 | 525 |
| 2024-05-28 | 10,500.00 | 10,650.00 | 10,200.00 | 10,600.00 | 9,859.37 | 2,625 |
| 2024-05-27 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 9,673.34 | 25,725 |
| 2024-05-24 | 10,500.00 | 10,500.00 | 10,150.00 | 10,150.00 | 9,440.81 | 420 |
| 2024-05-23 | 10,400.00 | 10,700.00 | 10,100.00 | 10,400.00 | 9,673.34 | 22,155 |
| 2024-05-22 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,673.34 | 3,045 |
| 2024-05-21 | 10,200.00 | 10,250.00 | 10,200.00 | 10,200.00 | 9,487.32 | 2,415 |
| 2024-05-20 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 9,859.37 | 10,185 |
| 2024-05-16 | 10,500.00 | 10,750.00 | 10,500.00 | 10,750.00 | 9,998.89 | 2,625 |
| 2024-05-15 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 9,766.36 | 420 |
| 2024-05-14 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 9,533.82 | 1,995 |
| 2024-05-13 | 10,250.00 | 10,550.00 | 10,250.00 | 10,550.00 | 9,812.86 | 3,255 |
| 2024-05-10 | 10,350.00 | 10,600.00 | 10,250.00 | 10,600.00 | 9,859.37 | 7,035 |
| 2024-05-09 | 10,900.00 | 10,950.00 | 10,300.00 | 10,350.00 | 9,626.84 | 5,880 |
| 2024-05-08 | 10,950.00 | 11,000.00 | 10,300.00 | 10,950.00 | 10,184.91 | 5,460 |
| 2024-05-07 | 10,300.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,184.91 | 11,130 |
| 2024-05-06 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,184.91 | 3,885 |
| 2024-05-03 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 9,952.38 | 315 |
| 2024-04-26 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,952.38 | 525 |
| 2024-04-25 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,952.38 | 105 |
| 2024-04-24 | 10,450.00 | 10,650.00 | 10,450.00 | 10,650.00 | 9,905.88 | 4,095 |
| 2024-04-23 | 10,500.00 | 10,700.00 | 10,450.00 | 10,700.00 | 9,952.38 | 15,540 |
| 2024-04-22 | 9,920.00 | 10,500.00 | 9,920.00 | 10,500.00 | 9,766.36 | 1,260 |
| 2024-04-19 | 10,300.00 | 10,650.00 | 10,100.00 | 10,650.00 | 9,905.88 | 630 |
| 2024-04-17 | 10,750.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,045.39 | 735 |
| 2024-04-16 | 10,100.00 | 10,750.00 | 10,100.00 | 10,750.00 | 9,998.89 | 735 |
| 2024-04-15 | 10,900.00 | 10,950.00 | 10,400.00 | 10,800.00 | 10,045.39 | 1,680 |
| 2024-04-12 | 11,250.00 | 11,350.00 | 10,600.00 | 10,600.00 | 9,859.37 | 6,615 |
| 2024-04-11 | 10,600.00 | 11,200.00 | 10,500.00 | 11,200.00 | 10,417.45 | 3,150 |
| 2024-04-10 | 11,300.00 | 11,300.00 | 10,600.00 | 11,250.00 | 10,463.95 | 6,510 |
| 2024-04-09 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,417.45 | 105 |
| 2024-04-08 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 10,370.94 | 25,305 |
| 2024-04-05 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,184.91 | 525 |
| 2024-04-04 | 10,600.00 | 11,000.00 | 10,550.00 | 10,550.00 | 9,812.86 | 8,610 |
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.