SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 9.00
0.00 (0.00%)
Sep 3, 2026, 10:14 AM ICT
SISB PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.15 | 9.20 | 8.95 | 9.00 | 9.00 | -1.64% | 5,984,988 |
| Sep 1, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 2,286,090 |
| Aug 31, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -1.60% | 2,982,426 |
| Aug 28, 2026 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | -1.57% | 1,339,103 |
| Aug 27, 2026 | 9.50 | 9.65 | 9.45 | 9.55 | 9.55 | 0.53% | 2,602,446 |
| Aug 26, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | 1.06% | 1,019,659 |
| Aug 25, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | - | 884,451 |
| Aug 24, 2026 | 9.45 | 9.45 | 9.30 | 9.40 | 9.40 | -0.53% | 1,390,595 |
| Aug 21, 2026 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | - | 1,304,617 |
| Aug 20, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | - | 1,480,770 |
| Aug 19, 2026 | 9.40 | 9.50 | 9.30 | 9.45 | 9.45 | 1.07% | 2,052,033 |
| Aug 18, 2026 | 9.35 | 9.60 | 9.35 | 9.35 | 9.35 | - | 1,833,258 |
| Aug 17, 2026 | 9.20 | 9.40 | 9.15 | 9.35 | 9.35 | - | 4,621,036 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | -3.11% | 11,995,130 |
| Aug 13, 2026 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 1,794,250 |
| Aug 11, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 1,548,256 |
| Aug 10, 2026 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | -0.51% | 1,747,416 |
| Aug 7, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | 0.52% | 1,996,644 |
| Aug 6, 2026 | 9.70 | 9.80 | 9.65 | 9.70 | 9.70 | - | 4,122,454 |
| Aug 5, 2026 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | -1.52% | 6,214,766 |
| Aug 4, 2026 | 10.00 | 10.10 | 9.80 | 9.85 | 9.85 | -1.50% | 7,456,571 |
| Aug 3, 2026 | 9.80 | 10.10 | 9.75 | 10.00 | 10.00 | 2.56% | 12,585,937 |
| Jul 31, 2026 | 9.60 | 9.85 | 9.60 | 9.75 | 9.75 | 1.56% | 9,393,467 |
| Jul 30, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | - | 2,021,657 |
| Jul 27, 2026 | 9.65 | 9.70 | 9.55 | 9.60 | 9.60 | -0.52% | 4,996,342 |
| Jul 24, 2026 | 9.65 | 9.75 | 9.55 | 9.65 | 9.65 | - | 4,066,621 |
| Jul 23, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -0.52% | 4,358,694 |
| Jul 22, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 7,422,982 |
| Jul 21, 2026 | 10.10 | 10.10 | 9.85 | 9.90 | 9.90 | -1.00% | 9,414,536 |
| Jul 20, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 10,170,815 |
| Jul 17, 2026 | 10.50 | 10.60 | 10.10 | 10.30 | 10.30 | -1.90% | 6,005,945 |
| Jul 16, 2026 | 10.50 | 10.90 | 10.40 | 10.50 | 10.50 | - | 5,573,929 |
| Jul 15, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 4,118,026 |
| Jul 14, 2026 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | - | 3,393,762 |
| Jul 13, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -1.85% | 3,173,779 |
| Jul 10, 2026 | 10.50 | 10.80 | 10.30 | 10.80 | 10.80 | 2.86% | 6,831,601 |
| Jul 9, 2026 | 9.90 | 10.60 | 9.90 | 10.50 | 10.50 | 6.60% | 7,377,111 |
| Jul 8, 2026 | 10.10 | 10.20 | 9.85 | 9.85 | 9.85 | -2.48% | 4,958,107 |
| Jul 7, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | 2,965,794 |
| Jul 6, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 5,070,077 |
| Jul 3, 2026 | 9.75 | 10.40 | 9.75 | 10.30 | 10.30 | 5.64% | 11,795,806 |
| Jul 2, 2026 | 9.60 | 9.80 | 9.55 | 9.75 | 9.75 | 1.56% | 5,003,454 |
| Jul 1, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | -0.52% | 2,350,348 |
| Jun 30, 2026 | 9.65 | 9.70 | 9.50 | 9.65 | 9.65 | - | 5,736,075 |
| Jun 29, 2026 | 9.65 | 9.75 | 9.55 | 9.65 | 9.65 | - | 2,415,289 |
| Jun 26, 2026 | 9.60 | 9.75 | 9.60 | 9.65 | 9.65 | - | 1,680,128 |
| Jun 25, 2026 | 9.60 | 9.80 | 9.60 | 9.65 | 9.65 | 0.52% | 2,688,563 |
| Jun 24, 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | 1.05% | 1,310,279 |
| Jun 23, 2026 | 9.65 | 9.70 | 9.50 | 9.50 | 9.50 | -1.55% | 1,478,704 |
| Jun 22, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -1.03% | 1,306,884 |