SISB PCL (BKK:SISB)
Thailand · Delayed Price · Currency is THB 10.10
-0.10 (-0.98%)
Apr 30, 2026, 4:36 PM ICT
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 468,277 |
| Apr 29, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 1,715,801 |
| Apr 28, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 806,027 |
| Apr 27, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 1,654,700 |
| Apr 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 1,412,225 |
| Apr 23, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,096,573 |
| Apr 22, 2026 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 1,870,979 |
| Apr 21, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 1.94% | 1,143,194 |
| Apr 20, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 1,000,226 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 1,241,359 |
| Apr 16, 2026 | 10.50 | 10.70 | 10.30 | 10.50 | 10.50 | - | 1,939,236 |
| Apr 10, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 1,081,961 |
| Apr 9, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 1,764,707 |
| Apr 8, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 2,757,363 |
| Apr 7, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | - | 2,094,878 |
| Apr 3, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 908,814 |
| Apr 2, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 834,784 |
| Apr 1, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 2.86% | 3,208,140 |
| Mar 31, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 1,342,943 |
| Mar 30, 2026 | 10.10 | 10.70 | 9.90 | 10.60 | 10.60 | 4.95% | 2,943,647 |
| Mar 27, 2026 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | - | 1,268,068 |
| Mar 26, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 614,392 |
| Mar 25, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 3.00% | 2,202,983 |
| Mar 24, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 1.01% | 1,620,312 |
| Mar 23, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -3.88% | 2,922,299 |
| Mar 20, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 1,134,460 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -5.61% | 3,970,149 |
| Mar 18, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 1,025,677 |
| Mar 17, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | - | 1,887,372 |
| Mar 16, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 2,236,083 |
| Mar 13, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 1,802,455 |
| Mar 12, 2026 | 10.70 | 11.10 | 10.60 | 11.10 | 11.10 | 2.78% | 3,530,413 |
| Mar 11, 2026 | 11.00 | 11.10 | 10.80 | 10.80 | 10.80 | -1.82% | 2,719,251 |
| Mar 10, 2026 | 11.10 | 11.10 | 10.70 | 11.00 | 11.00 | - | 3,722,638 |
| Mar 9, 2026 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | -0.90% | 2,295,062 |
| Mar 6, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -5.13% | 1,358,856 |
| Mar 5, 2026 | 11.70 | 11.90 | 11.40 | 11.70 | 11.19 | 3.54% | 6,592,583 |
| Mar 4, 2026 | 11.00 | 11.40 | 10.80 | 11.30 | 10.81 | -5.04% | 8,589,487 |
| Mar 2, 2026 | 12.30 | 12.50 | 11.90 | 11.90 | 11.38 | -6.30% | 8,395,513 |
| Feb 27, 2026 | 12.50 | 12.90 | 12.50 | 12.70 | 12.15 | 1.60% | 8,240,910 |
| Feb 26, 2026 | 12.20 | 12.70 | 11.90 | 12.50 | 11.96 | 2.46% | 11,250,600 |
| Feb 25, 2026 | 12.40 | 12.50 | 12.20 | 12.20 | 11.67 | - | 6,100,028 |
| Feb 24, 2026 | 12.60 | 12.70 | 12.10 | 12.20 | 11.67 | -3.17% | 9,338,895 |
| Feb 23, 2026 | 13.50 | 13.80 | 12.30 | 12.60 | 12.05 | -5.97% | 20,526,580 |
| Feb 20, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 12.82 | 3.08% | 14,417,600 |
| Feb 19, 2026 | 12.20 | 13.30 | 12.10 | 13.00 | 12.43 | 7.44% | 13,342,180 |
| Feb 18, 2026 | 11.90 | 12.20 | 11.80 | 12.10 | 11.57 | 1.68% | 8,138,085 |
| Feb 17, 2026 | 11.70 | 12.00 | 11.40 | 11.90 | 11.38 | 1.71% | 4,305,757 |
| Feb 16, 2026 | 11.90 | 12.10 | 11.70 | 11.70 | 11.19 | - | 5,202,561 |
| Feb 13, 2026 | 11.90 | 12.00 | 11.60 | 11.70 | 11.19 | -2.50% | 5,309,537 |