SISB Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.200 | 10.300 | 9.950 | 9.950 | 9.097 | 154,400 |
| 2021-11-08 | 10.200 | 10.300 | 10.100 | 10.200 | 9.325 | 100,600 |
| 2021-11-05 | 9.900 | 10.200 | 9.900 | 10.100 | 9.234 | 142,700 |
| 2021-11-04 | 9.750 | 10.000 | 9.700 | 10.000 | 9.142 | 284,300 |
| 2021-11-03 | 9.650 | 10.000 | 9.550 | 10.000 | 9.142 | 663,600 |
| 2021-11-02 | 9.700 | 9.850 | 9.650 | 9.750 | 8.914 | 48,600 |
| 2021-11-01 | 9.950 | 9.950 | 9.700 | 9.800 | 8.960 | 41,600 |
| 2021-10-29 | 10.000 | 10.100 | 9.700 | 9.800 | 8.960 | 145,700 |
| 2021-10-28 | 9.800 | 10.000 | 9.650 | 10.000 | 9.142 | 292,400 |
| 2021-10-27 | 9.750 | 9.850 | 9.700 | 9.800 | 8.960 | 187,300 |
| 2021-10-26 | 10.200 | 10.400 | 9.500 | 9.750 | 8.914 | 2,884,000 |
| 2021-10-25 | 10.300 | 10.500 | 10.200 | 10.300 | 9.417 | 228,300 |
| 2021-10-21 | 10.400 | 10.500 | 10.400 | 10.500 | 9.600 | 166,400 |
| 2021-10-20 | 10.400 | 10.500 | 10.200 | 10.400 | 9.508 | 185,600 |
| 2021-10-19 | 10.600 | 10.600 | 10.200 | 10.400 | 9.508 | 205,700 |
| 2021-10-18 | 10.200 | 10.600 | 10.100 | 10.500 | 9.600 | 1,128,300 |
| 2021-10-15 | 10.100 | 10.300 | 10.100 | 10.300 | 9.417 | 166,700 |
| 2021-10-14 | 10.400 | 10.400 | 10.100 | 10.100 | 9.234 | 183,900 |
← NewerPage 21 of 21 · 1,218 trading days
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.