SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.700	11.900	11.500	11.800	10.907	1,847,300
2022-05-10	11.800	12.000	11.400	11.900	10.999	3,537,000
2022-05-09	11.500	12.100	11.000	11.800	10.907	6,222,600
2022-05-06	11.200	11.700	10.800	11.700	10.814	3,333,700
2022-05-05	11.800	11.800	11.200	11.500	10.629	5,068,200
2022-05-03	12.900	13.000	11.300	11.800	10.907	7,396,100
2022-04-29	12.800	13.400	12.700	13.100	12.108	3,410,700
2022-04-28	12.900	13.000	12.500	12.800	11.831	2,645,400
2022-04-27	12.300	12.900	12.000	12.900	11.923	3,645,200
2022-04-26	13.300	13.300	11.200	12.700	11.738	18,633,699
2022-04-25	13.600	14.100	13.200	13.300	12.293	10,491,400
2022-04-22	13.800	14.100	13.500	14.100	13.032	9,563,700
2022-04-21	12.800	14.100	12.300	14.000	12.940	17,163,900
2022-04-20	12.900	13.500	12.300	12.600	11.646	21,442,400
2022-04-19	11.500	13.100	11.500	12.900	11.923	35,195,301
2022-04-18	11.200	11.700	10.700	11.600	10.722	49,682,000
2022-04-12	10.100	10.600	10.100	10.300	9.520	4,287,500
2022-04-11	10.100	10.300	9.900	10.100	9.335	2,449,900
2022-04-08	10.500	10.600	10.100	10.200	9.428	3,584,000
2022-04-07	9.950	10.600	9.900	10.300	9.520	2,833,500
2022-04-05	9.950	10.000	9.850	9.950	9.197	178,200
2022-04-04	10.100	10.200	9.950	10.000	9.243	65,800
2022-04-01	10.300	10.300	10.100	10.200	9.428	994,300
2022-03-31	9.900	10.300	9.850	10.300	9.520	1,160,200
2022-03-30	9.750	10.100	9.650	9.950	9.197	1,210,500
2022-03-29	9.400	9.700	9.400	9.650	8.919	665,400
2022-03-28	9.150	9.400	9.100	9.350	8.642	149,700
2022-03-25	9.250	9.250	9.150	9.150	8.457	22,700
2022-03-24	9.250	9.250	9.150	9.200	8.503	100,000
2022-03-23	9.100	9.200	9.050	9.150	8.457	94,600
2022-03-22	9.100	9.100	9.050	9.100	8.411	121,000
2022-03-21	9.050	9.100	9.000	9.100	8.411	436,500
2022-03-18	9.050	9.150	9.050	9.050	8.365	163,400
2022-03-17	9.100	9.100	9.050	9.050	8.365	201,200
2022-03-16	9.100	9.100	8.850	9.050	8.365	289,200
2022-03-15	9.100	9.100	9.000	9.100	8.411	111,400
2022-03-14	9.100	9.100	9.050	9.100	8.411	117,100
2022-03-11	9.100	9.150	9.050	9.050	8.365	64,500
2022-03-10	9.150	9.150	9.100	9.100	8.411	61,600
2022-03-09	9.200	9.200	9.050	9.200	8.411	226,000
2022-03-08	9.100	9.200	8.600	9.200	8.411	341,000
2022-03-07	9.100	9.150	9.000	9.100	8.320	685,400
2022-03-04	9.100	9.150	9.100	9.100	8.320	237,700
2022-03-03	9.100	9.150	9.050	9.100	8.320	333,300
2022-03-02	9.150	9.200	9.100	9.100	8.320	322,700
2022-03-01	9.200	9.250	9.150	9.200	8.411	156,300
2022-02-28	9.050	9.200	9.000	9.200	8.411	86,700
2022-02-25	8.950	9.200	8.950	9.050	8.274	468,100
2022-02-24	9.150	9.200	9.000	9.000	8.228	137,500
2022-02-23	9.150	9.200	9.150	9.200	8.411	45,500
2022-02-22	9.100	9.200	9.050	9.200	8.411	122,500
2022-02-21	9.200	9.300	9.100	9.200	8.411	235,400
2022-02-18	9.250	9.300	9.200	9.200	8.411	92,100
2022-02-17	9.400	9.400	9.200	9.250	8.457	390,700
2022-02-15	9.250	9.300	9.200	9.300	8.502	112,600
2022-02-14	9.300	9.350	9.250	9.250	8.457	27,700
2022-02-11	9.500	9.500	9.300	9.300	8.502	60,000
2022-02-10	9.450	9.450	9.400	9.450	8.640	279,800
2022-02-09	9.500	9.500	9.400	9.450	8.640	566,300
2022-02-08	9.450	9.500	9.450	9.500	8.685	8,100

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.5100 THB
2025-03-07	0.4200 THB
2024-03-08	0.3100 THB
2023-03-09	0.1600 THB
2022-03-10	0.1000 THB
2021-03-10	0.0760 THB
2020-04-14	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.