SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 10.30
+0.20 (1.98%)
At close: Jan 20, 2026
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.65 | 9.90 | 9.50 | 9.85 | 9.85 | 2.60% | 3,217,494 |
| Jan 15, 2026 | 9.40 | 9.65 | 9.35 | 9.60 | 9.60 | 2.67% | 5,539,190 |
| Jan 14, 2026 | 9.75 | 9.85 | 9.35 | 9.35 | 9.35 | -3.11% | 8,288,451 |
| Jan 13, 2026 | 10.10 | 10.20 | 9.65 | 9.65 | 9.65 | -4.46% | 5,321,221 |
| Jan 12, 2026 | 11.30 | 11.30 | 9.65 | 10.10 | 10.10 | -10.62% | 21,761,340 |
| Jan 9, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 0.89% | 1,418,049 |
| Jan 8, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -4.27% | 3,775,817 |
| Jan 7, 2026 | 11.50 | 11.80 | 11.30 | 11.70 | 11.70 | 2.63% | 4,441,387 |
| Jan 6, 2026 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 2,686,742 |
| Jan 5, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 2,896,390 |
| Dec 30, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 1,497,183 |
| Dec 29, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 911,721 |
| Dec 26, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 917,777 |
| Dec 25, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 2,191,011 |
| Dec 24, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 992,869 |
| Dec 23, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,683,385 |
| Dec 22, 2025 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 1,949,465 |
| Dec 19, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 2,054,685 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 11.30 | -2.59% | 4,731,359 |
| Dec 17, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -1.69% | 2,962,405 |
| Dec 16, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -3.28% | 2,854,421 |
| Dec 15, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 12.20 | 2.52% | 4,233,372 |
| Dec 12, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 3.48% | 3,553,691 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 2,547,082 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 2,857,520 |
| Dec 8, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 12.00 | - | 3,466,534 |
| Dec 4, 2025 | 12.30 | 12.30 | 11.70 | 12.00 | 12.00 | -2.44% | 4,700,762 |
| Dec 3, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 2,715,651 |
| Dec 2, 2025 | 12.50 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 3,233,473 |
| Dec 1, 2025 | 12.60 | 12.70 | 12.30 | 12.50 | 12.50 | - | 2,636,588 |
| Nov 28, 2025 | 12.20 | 12.60 | 12.10 | 12.50 | 12.50 | 3.31% | 3,711,814 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 2,319,622 |
| Nov 26, 2025 | 12.10 | 12.60 | 12.10 | 12.30 | 12.30 | 2.50% | 6,517,462 |
| Nov 25, 2025 | 11.70 | 12.20 | 11.60 | 12.00 | 12.00 | 4.35% | 8,404,572 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 6,287,167 |
| Nov 21, 2025 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -4.88% | 8,474,527 |
| Nov 20, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 3,971,244 |
| Nov 19, 2025 | 12.30 | 12.50 | 12.00 | 12.20 | 12.20 | -0.81% | 7,357,855 |
| Nov 18, 2025 | 12.80 | 12.90 | 12.20 | 12.30 | 12.30 | -3.91% | 12,527,090 |
| Nov 17, 2025 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 4.07% | 8,444,303 |
| Nov 14, 2025 | 12.20 | 12.50 | 11.90 | 12.30 | 12.30 | 6.03% | 21,704,640 |
| Nov 13, 2025 | 11.30 | 11.80 | 11.10 | 11.60 | 11.60 | 2.65% | 5,681,460 |
| Nov 12, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 11.30 | -3.42% | 3,873,555 |
| Nov 11, 2025 | 11.70 | 12.10 | 11.50 | 11.70 | 11.70 | 0.86% | 4,059,628 |
| Nov 10, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 3.57% | 4,090,704 |
| Nov 7, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 2,813,863 |
| Nov 6, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 1,658,175 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 4,302,374 |
| Nov 4, 2025 | 11.70 | 11.80 | 11.30 | 11.30 | 11.30 | -3.42% | 3,664,694 |
| Nov 3, 2025 | 11.80 | 12.10 | 11.70 | 11.70 | 11.70 | -0.85% | 3,794,049 |