SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 12.50
-0.20 (-1.57%)
Oct 8, 2025, 4:39 PM ICT
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 1,209,225 |
| Oct 7, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 1.60% | 1,976,372 |
| Oct 6, 2025 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | 1.63% | 4,387,004 |
| Oct 3, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 3,242,538 |
| Oct 2, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 3,139,557 |
| Oct 1, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 3,067,825 |
| Sep 30, 2025 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 3,226,917 |
| Sep 29, 2025 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 3,959,547 |
| Sep 26, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | - | 3,644,749 |
| Sep 25, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 10,179,343 |
| Sep 24, 2025 | 12.50 | 12.90 | 12.40 | 12.70 | 12.70 | 1.60% | 7,676,121 |
| Sep 23, 2025 | 13.30 | 13.30 | 12.40 | 12.50 | 12.50 | -6.02% | 12,639,119 |
| Sep 22, 2025 | 13.70 | 13.80 | 13.00 | 13.30 | 13.30 | -2.92% | 16,792,005 |
| Sep 19, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 13,566,376 |
| Sep 18, 2025 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | -4.14% | 9,952,732 |
| Sep 17, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 8,671,110 |
| Sep 16, 2025 | 14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 1.39% | 10,238,577 |
| Sep 15, 2025 | 13.80 | 14.50 | 13.50 | 14.40 | 14.40 | 4.35% | 19,616,100 |
| Sep 12, 2025 | 13.90 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 6,455,375 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 6,248,415 |
| Sep 10, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | 6,905,746 |
| Sep 9, 2025 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | - | 6,161,681 |
| Sep 8, 2025 | 14.20 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 7,671,191 |
| Sep 5, 2025 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 2.94% | 9,006,980 |
| Sep 4, 2025 | 13.80 | 14.20 | 13.60 | 13.60 | 13.60 | -1.45% | 12,569,334 |
| Sep 3, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | - | 12,648,084 |
| Sep 2, 2025 | 14.60 | 14.60 | 13.70 | 13.80 | 13.80 | -4.83% | 17,045,662 |
| Sep 1, 2025 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 3,887,525 |
| 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 |