SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 9.60
-0.05 (-0.52%)
Jul 27, 2026, 4:35 PM ICT
SISB PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 9.80 | 9.85 | 9.70 | 9.75 | 9.75 | 0.52% | 1,415,828 |
| Jun 18, 2026 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | -2.02% | 3,370,057 |
| Jun 17, 2026 | 9.60 | 9.95 | 9.55 | 9.90 | 9.90 | 3.66% | 4,530,058 |
| Jun 16, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -1.55% | 1,144,767 |
| Jun 15, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 1,943,556 |
| Jun 12, 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | 1.05% | 2,377,267 |
| Jun 11, 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 9.50 | -1.04% | 1,485,038 |
| Jun 10, 2026 | 9.75 | 9.80 | 9.50 | 9.60 | 9.60 | -1.54% | 3,037,280 |
| Jun 9, 2026 | 9.80 | 9.90 | 9.75 | 9.75 | 9.75 | -0.51% | 604,920 |
| Jun 8, 2026 | 9.85 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 1,551,931 |
| Jun 5, 2026 | 9.90 | 10.10 | 9.85 | 9.90 | 9.90 | 0.51% | 3,724,547 |
| Jun 4, 2026 | 9.85 | 9.95 | 9.80 | 9.85 | 9.85 | - | 2,964,693 |
| Jun 2, 2026 | 9.90 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 2,006,583 |
| May 29, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | - | 1,821,010 |
| May 28, 2026 | 9.95 | 9.95 | 9.85 | 9.90 | 9.90 | - | 733,462 |
| May 27, 2026 | 9.90 | 10.10 | 9.85 | 9.90 | 9.90 | 0.51% | 3,043,195 |
| May 26, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -1.01% | 1,602,892 |
| May 25, 2026 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 2,750,258 |
| May 22, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 1,213,712 |
| May 21, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.50% | 1,514,047 |
| May 20, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 1,480,227 |
| May 19, 2026 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 1.01% | 1,088,890 |
| May 18, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 2,469,447 |
| May 15, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 2,321,973 |