SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 14.70
-0.20 (-1.34%)
Aug 29, 2025, 4:37 PM ICT
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.90 | 15.10 | 14.70 | 14.70 | 14.70 | -1.34% | 5,014,090 |
| Aug 28, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 3,069,386 |
| Aug 27, 2025 | 14.90 | 15.60 | 14.90 | 15.00 | 15.00 | 1.35% | 6,581,401 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.50 | 14.80 | 14.80 | -2.63% | 11,660,769 |
| Aug 25, 2025 | 14.30 | 15.30 | 14.30 | 15.20 | 15.20 | 7.04% | 10,190,412 |
| Aug 22, 2025 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 4,441,261 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | -3.38% | 8,001,736 |
| Aug 20, 2025 | 14.90 | 14.90 | 14.40 | 14.80 | 14.80 | -0.67% | 6,771,200 |
| Aug 19, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 2,701,450 |
| Aug 18, 2025 | 15.30 | 15.70 | 14.70 | 14.80 | 14.80 | -3.27% | 6,461,653 |
| Aug 15, 2025 | 15.10 | 15.50 | 15.00 | 15.30 | 15.30 | 2.00% | 3,651,443 |
| Aug 14, 2025 | 15.00 | 15.50 | 14.70 | 15.00 | 15.00 | -0.66% | 6,169,548 |
| Aug 13, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -1.95% | 6,110,611 |
| Aug 8, 2025 | 15.80 | 15.90 | 15.30 | 15.40 | 15.40 | -4.94% | 10,641,295 |
| Aug 7, 2025 | 15.60 | 16.50 | 15.50 | 16.20 | 16.20 | 3.85% | 16,377,332 |
| Aug 6, 2025 | 15.10 | 15.60 | 14.70 | 15.60 | 15.60 | 3.31% | 11,454,166 |
| Aug 5, 2025 | 15.00 | 15.30 | 14.80 | 15.10 | 15.10 | 0.67% | 5,157,783 |
| Aug 4, 2025 | 15.10 | 15.20 | 14.80 | 15.00 | 15.00 | - | 3,165,062 |
| Aug 1, 2025 | 15.60 | 15.70 | 14.90 | 15.00 | 15.00 | -3.23% | 3,705,743 |
| Jul 31, 2025 | 15.90 | 16.00 | 15.30 | 15.50 | 15.50 | -3.13% | 4,821,477 |
| Jul 30, 2025 | 15.50 | 16.10 | 15.30 | 16.00 | 16.00 | 3.23% | 3,587,320 |
| Jul 29, 2025 | 15.40 | 15.60 | 15.00 | 15.50 | 15.50 | 0.65% | 2,366,577 |
| Jul 25, 2025 | 15.70 | 15.70 | 15.20 | 15.40 | 15.40 | -1.91% | 2,088,884 |
| Jul 24, 2025 | 15.80 | 16.20 | 15.60 | 15.70 | 15.70 | -0.63% | 3,416,210 |
| Jul 23, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 5.33% | 2,459,323 |
| Jul 22, 2025 | 15.70 | 15.80 | 15.00 | 15.00 | 15.00 | -3.85% | 1,633,734 |
| Jul 21, 2025 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | -1.27% | 1,470,160 |
| Jul 18, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 2,685,353 |
| Jul 17, 2025 | 15.50 | 16.20 | 15.30 | 16.20 | 16.20 | 5.88% | 4,327,640 |
| Jul 16, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | 1,871,844 |
| Jul 15, 2025 | 15.10 | 15.60 | 14.90 | 15.60 | 15.60 | 4.00% | 2,507,657 |
| Jul 14, 2025 | 14.50 | 15.10 | 14.40 | 15.00 | 15.00 | 2.74% | 2,964,280 |
| Jul 11, 2025 | 14.70 | 15.10 | 14.50 | 14.60 | 14.60 | -0.68% | 2,534,005 |
| Jul 9, 2025 | 15.00 | 15.10 | 14.70 | 14.70 | 14.70 | -1.34% | 953,834 |
| Jul 8, 2025 | 15.00 | 15.40 | 14.90 | 14.90 | 14.90 | -1.97% | 1,905,819 |
| Jul 7, 2025 | 15.00 | 15.20 | 14.60 | 15.20 | 15.20 | 0.66% | 1,468,916 |
| Jul 4, 2025 | 15.30 | 15.40 | 14.90 | 15.10 | 15.10 | -1.31% | 2,102,256 |
| Jul 3, 2025 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 6.99% | 5,392,504 |
| Jul 2, 2025 | 14.50 | 14.50 | 13.90 | 14.30 | 14.30 | -1.38% | 3,653,393 |
| Jul 1, 2025 | 14.50 | 14.60 | 14.10 | 14.50 | 14.50 | - | 1,437,166 |
| Jun 30, 2025 | 14.40 | 14.70 | 14.20 | 14.50 | 14.50 | 1.40% | 966,940 |
| Jun 27, 2025 | 14.80 | 14.90 | 14.20 | 14.30 | 14.30 | -3.38% | 2,357,509 |
| Jun 26, 2025 | 13.90 | 15.20 | 13.90 | 14.80 | 14.80 | 5.71% | 4,578,215 |
| Jun 25, 2025 | 13.80 | 14.00 | 13.30 | 14.00 | 14.00 | 1.45% | 3,677,381 |
| Jun 24, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 2.99% | 1,096,691 |
| Jun 23, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 907,103 |
| Jun 20, 2025 | 13.90 | 14.10 | 13.70 | 13.70 | 13.70 | -0.72% | 372,004 |
| Jun 19, 2025 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 843,851 |
| Jun 18, 2025 | 14.20 | 14.50 | 13.90 | 13.90 | 13.90 | -1.42% | 1,150,253 |
| Jun 17, 2025 | 14.30 | 14.50 | 14.10 | 14.10 | 14.10 | -1.40% | 933,264 |