SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 8.90
+0.05 (0.56%)
Oct 22, 2026, 4:35 PM ICT
SISB PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | 0.56% | 898,231 |
| Oct 21, 2026 | 8.85 | 8.95 | 8.80 | 8.85 | 8.85 | - | 640,901 |
| Oct 20, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 667,631 |
| Oct 19, 2026 | 8.85 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | 1,467,861 |
| Oct 15, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 2.31% | 1,890,506 |
| Oct 14, 2026 | 8.70 | 8.75 | 8.60 | 8.65 | 8.65 | - | 476,708 |
| Oct 12, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.65 | 1.17% | 642,689 |
| Oct 9, 2026 | 8.70 | 8.75 | 8.45 | 8.55 | 8.55 | -1.72% | 2,642,431 |
| Oct 8, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -1.14% | 321,636 |
| Oct 7, 2026 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 614,003 |
| Oct 6, 2026 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 518,494 |
| Oct 5, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | - | 559,742 |
| Oct 2, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 585,853 |
| Oct 1, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | -0.58% | 975,481 |
| Sep 30, 2026 | 8.85 | 8.85 | 8.60 | 8.65 | 8.65 | -2.26% | 2,450,418 |
| Sep 29, 2026 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | - | 358,529 |
| Sep 28, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | - | 654,887 |
| Sep 25, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 0.57% | 1,417,722 |
| Sep 24, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,104,935 |
| Sep 23, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 1,629,362 |
| Sep 22, 2026 | 8.95 | 9.05 | 8.90 | 8.95 | 8.95 | - | 1,510,714 |
| Sep 21, 2026 | 9.05 | 9.10 | 8.90 | 8.95 | 8.95 | -1.10% | 2,186,806 |
| Sep 18, 2026 | 9.15 | 9.15 | 8.95 | 9.05 | 9.05 | -1.09% | 1,802,282 |
| Sep 17, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | 428,210 |
| Sep 16, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 798,676 |
| Sep 15, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | - | 749,716 |
| Sep 14, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 526,841 |
| Sep 11, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 356,056 |
| Sep 10, 2026 | 9.10 | 9.20 | 9.00 | 9.05 | 9.05 | - | 964,929 |
| Sep 9, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 487,575 |
| Sep 8, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 553,591 |
| Sep 7, 2026 | 9.15 | 9.20 | 9.05 | 9.10 | 9.10 | -0.55% | 792,396 |
| Sep 4, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | 1,028,130 |
| Sep 3, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 1,119,044 |
| 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 |