SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 11.60
+0.70 (6.42%)
At close: Feb 10, 2026
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | - | 2.75% | 166,600 |
| Feb 9, 2026 | 10.50 | 11.00 | 10.50 | 10.90 | 10.90 | 4.81% | 4,044,171 |
| Feb 6, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 2,757,353 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 1,682,512 |
| Feb 4, 2026 | 10.70 | 11.00 | 10.50 | 10.60 | 10.60 | -0.93% | 3,677,441 |
| Feb 3, 2026 | 10.20 | 10.80 | 10.20 | 10.70 | 10.70 | 4.90% | 3,034,446 |
| Feb 2, 2026 | 10.40 | 10.40 | 9.95 | 10.20 | 10.20 | -1.92% | 2,550,429 |
| Jan 30, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 2,278,731 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 887,060 |
| Jan 28, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 2,814,217 |
| Jan 27, 2026 | 10.40 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | 3,182,183 |
| Jan 26, 2026 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 1,654,695 |
| Jan 23, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 1,904,355 |
| Jan 22, 2026 | 10.50 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 2,640,080 |
| Jan 21, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 2,784,548 |
| Jan 20, 2026 | 10.10 | 10.60 | 10.10 | 10.30 | 10.30 | 1.98% | 3,087,102 |
| Jan 19, 2026 | 9.85 | 10.30 | 9.85 | 10.10 | 10.10 | 2.54% | 5,470,857 |
| 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 |