SISB Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.400	9.500	9.400	9.450	8.640	87,800
2022-02-04	9.400	9.450	9.350	9.450	8.640	41,500
2022-02-03	9.400	9.450	9.400	9.450	8.640	9,400
2022-02-02	9.450	9.450	9.400	9.400	8.594	24,900
2022-02-01	9.400	9.500	9.400	9.400	8.594	118,900
2022-01-31	9.350	9.400	9.350	9.400	8.594	123,700
2022-01-28	9.250	9.350	9.250	9.350	8.548	225,700
2022-01-27	9.250	9.250	9.200	9.250	8.457	71,400
2022-01-26	9.200	9.300	9.200	9.250	8.457	117,300
2022-01-25	9.300	9.350	9.150	9.200	8.411	234,000
2022-01-24	9.350	9.350	9.300	9.300	8.502	140,900
2022-01-21	9.350	9.350	9.250	9.350	8.548	132,400
2022-01-20	9.400	9.400	9.300	9.350	8.548	308,600
2022-01-19	9.400	9.450	9.350	9.400	8.594	149,200
2022-01-18	9.450	9.450	9.350	9.400	8.594	151,400
2022-01-17	9.400	9.500	9.400	9.450	8.640	125,200
2022-01-14	9.400	9.450	9.350	9.450	8.640	43,900
2022-01-13	9.350	9.400	9.300	9.400	8.594	298,500
2022-01-12	9.400	9.450	9.350	9.400	8.594	817,500
2022-01-11	9.400	9.400	9.300	9.350	8.548	393,500
2022-01-10	9.550	9.550	9.350	9.400	8.594	406,600
2022-01-07	9.550	9.550	9.450	9.450	8.640	248,300
2022-01-06	9.650	9.650	9.500	9.600	8.777	130,200
2022-01-05	9.600	9.600	9.500	9.550	8.731	440,700
2022-01-04	9.500	9.550	9.500	9.550	8.731	87,500
2021-12-30	9.400	9.450	9.400	9.400	8.594	78,600
2021-12-29	9.350	9.400	9.350	9.350	8.548	40,500
2021-12-28	9.400	9.450	9.300	9.450	8.640	579,100
2021-12-27	9.350	9.400	9.350	9.400	8.594	83,400
2021-12-24	9.400	9.500	9.400	9.400	8.594	88,700
2021-12-23	9.450	9.450	9.400	9.450	8.640	73,900
2021-12-22	9.400	9.450	9.400	9.400	8.594	33,200
2021-12-21	9.350	9.400	9.350	9.400	8.594	25,800
2021-12-20	9.450	9.500	9.300	9.400	8.594	854,100
2021-12-17	9.450	9.550	9.450	9.450	8.640	262,000
2021-12-16	9.500	9.500	9.350	9.500	8.685	689,400
2021-12-15	9.500	9.550	9.400	9.450	8.640	58,700
2021-12-14	9.650	9.650	9.450	9.500	8.685	63,600
2021-12-13	9.450	9.600	9.450	9.500	8.685	1,082,600
2021-12-09	9.550	9.650	9.500	9.500	8.685	84,400
2021-12-08	9.600	9.600	9.450	9.550	8.731	385,400
2021-12-07	9.350	9.550	9.350	9.500	8.685	116,500
2021-12-03	9.500	9.500	9.300	9.350	8.548	498,200
2021-12-02	9.450	9.600	9.400	9.450	8.640	488,400
2021-12-01	9.400	9.700	9.400	9.400	8.594	765,400
2021-11-30	9.750	9.750	9.350	9.400	8.594	152,700
2021-11-29	9.550	9.650	9.400	9.500	8.685	192,000
2021-11-26	9.750	9.750	9.600	9.700	8.868	71,900
2021-11-25	9.800	9.800	9.700	9.750	8.914	78,500
2021-11-24	9.650	9.750	9.650	9.700	8.868	13,800
2021-11-23	9.650	9.700	9.600	9.700	8.868	125,800
2021-11-22	9.700	9.750	9.650	9.650	8.822	215,400
2021-11-19	9.850	9.900	9.650	9.750	8.914	372,400
2021-11-18	9.800	9.850	9.750	9.850	9.005	112,000
2021-11-17	9.950	10.000	9.800	9.800	8.960	322,600
2021-11-16	9.800	10.100	9.800	10.100	9.234	251,500
2021-11-15	10.200	10.200	9.800	10.000	9.142	175,400
2021-11-12	10.100	10.200	9.900	10.200	9.325	266,700
2021-11-11	10.000	10.100	9.950	10.100	9.234	71,500
2021-11-10	9.900	10.100	9.900	10.000	9.142	125,300

← NewerPage 20 of 21 · 1,218 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.