BKK:SIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	20.90	21.60	20.80	21.40	-	3.88%	674,914
Mar 23, 2026	21.10	21.20	20.50	20.60	20.60	-3.29%	881,654
Mar 20, 2026	20.00	21.40	20.00	21.30	21.30	8.12%	2,086,104
Mar 19, 2026	20.60	20.70	19.60	19.70	19.70	-4.83%	1,726,143
Mar 18, 2026	21.20	21.50	20.70	20.70	20.70	-2.36%	657,711
Mar 17, 2026	21.00	21.50	20.80	21.20	21.20	2.42%	793,240
Mar 16, 2026	21.20	21.20	20.60	20.70	20.70	-2.82%	613,277
Mar 13, 2026	21.60	21.60	20.90	21.30	21.30	-1.39%	404,928
Mar 12, 2026	21.20	21.60	21.00	21.60	21.60	1.89%	357,903
Mar 11, 2026	21.10	21.60	21.00	21.20	21.20	0.95%	481,554
Mar 10, 2026	21.40	21.40	20.70	21.00	21.00	-	488,253
Mar 9, 2026	20.60	21.10	20.50	21.00	21.00	-2.33%	758,357
Mar 6, 2026	20.80	21.50	20.70	21.50	21.50	-2.71%	1,358,491
Mar 5, 2026	22.80	22.80	21.80	22.10	20.88	-	2,024,791
Mar 4, 2026	22.20	22.30	21.50	22.10	20.88	-3.07%	1,462,164
Mar 2, 2026	22.90	23.40	22.80	22.80	21.54	-3.80%	1,515,349
Feb 27, 2026	24.00	24.30	23.70	23.70	22.39	-1.25%	718,786
Feb 26, 2026	23.80	24.00	23.50	24.00	22.68	1.27%	664,132
Feb 25, 2026	24.60	24.60	23.30	23.70	22.39	-2.87%	1,877,530
Feb 24, 2026	23.50	24.40	23.50	24.40	23.05	7.02%	2,984,391
Feb 23, 2026	22.70	23.20	22.30	22.80	21.54	0.88%	701,607
Feb 20, 2026	23.40	23.40	22.30	22.60	21.35	-3.42%	1,665,859
Feb 19, 2026	22.20	23.40	22.20	23.40	22.11	5.41%	1,403,939
Feb 18, 2026	22.00	22.20	21.90	22.20	20.97	0.91%	596,752
Feb 17, 2026	21.80	22.00	21.60	22.00	20.79	0.46%	721,827
Feb 16, 2026	21.70	22.00	21.40	21.90	20.69	2.34%	903,971
Feb 13, 2026	20.90	21.40	20.70	21.40	20.22	2.39%	966,632
Feb 12, 2026	20.60	20.90	20.30	20.90	19.75	1.95%	591,736
Feb 11, 2026	20.50	20.70	20.40	20.50	19.37	-	441,139
Feb 10, 2026	20.50	20.50	20.20	20.50	19.37	-0.49%	753,498
Feb 9, 2026	20.40	20.60	20.30	20.60	19.46	0.98%	593,065
Feb 6, 2026	20.10	20.40	20.00	20.40	19.27	-	209,327
Feb 5, 2026	20.40	20.40	20.20	20.40	19.27	-	135,984
Feb 4, 2026	20.50	20.50	20.30	20.40	19.27	-0.49%	62,720
Feb 3, 2026	20.00	20.60	20.00	20.50	19.37	1.99%	617,877
Feb 2, 2026	20.20	20.40	19.90	20.10	18.99	-0.50%	571,190
Jan 30, 2026	20.00	20.20	20.00	20.20	19.08	0.50%	175,563
Jan 29, 2026	20.20	20.20	20.00	20.10	18.99	-	93,115
Jan 28, 2026	20.20	20.20	19.90	20.10	18.99	-0.50%	220,956
Jan 27, 2026	20.10	20.20	20.00	20.20	19.08	1.00%	190,844
Jan 26, 2026	20.00	20.10	19.80	20.00	18.90	-0.50%	215,821
Jan 23, 2026	19.50	20.10	19.30	20.10	18.99	3.61%	586,594
Jan 22, 2026	19.60	19.80	19.30	19.40	18.33	-1.02%	254,176
Jan 21, 2026	19.80	19.90	19.50	19.60	18.52	-1.01%	284,338
Jan 20, 2026	19.80	20.00	19.70	19.80	18.71	-	189,099
Jan 19, 2026	19.40	19.90	19.40	19.80	18.71	1.54%	127,752
Jan 16, 2026	19.50	19.60	19.30	19.50	18.42	-	312,275
Jan 15, 2026	18.90	19.50	18.90	19.50	18.42	2.63%	553,200
Jan 14, 2026	19.10	19.30	18.90	19.00	17.95	-	339,601
Jan 13, 2026	19.70	19.90	18.80	19.00	17.95	-3.06%	709,292