Siam Brothers Vietnam JSC (HOSE:SBV)
Vietnam · Delayed Price · Currency is VND 6,490.00
+190.00 (3.02%)
At close: May 22, 2026
Siam Brothers Vietnam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,490.00 | 6,490.00 | 3.02% | 2,702 |
| May 21, 2026 | 6,330.00 | 6,330.00 | 6,300.00 | 6,300.00 | 6,300.00 | -6.53% | 3,500 |
| May 20, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 2.28% | 143 |
| May 19, 2026 | 6,500.00 | 6,590.00 | 6,450.00 | 6,590.00 | 6,590.00 | -3.80% | 5,650 |
| May 18, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.58% | 200 |
| May 15, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2.84% | 101 |
| May 14, 2026 | 6,420.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | -2.19% | 3,400 |
| May 11, 2026 | 6,890.00 | 6,890.00 | 6,510.00 | 6,850.00 | 6,850.00 | 5.22% | 10,850 |
| May 8, 2026 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | -6.87% | 9,445 |
| May 5, 2026 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2.04% | 100 |
| May 4, 2026 | 6,700.00 | 6,890.00 | 6,700.00 | 6,850.00 | 6,850.00 | -0.72% | 831 |
| Apr 29, 2026 | 6,550.00 | 6,900.00 | 6,550.00 | 6,900.00 | 6,900.00 | -1.29% | 300 |
| Apr 24, 2026 | 6,990.00 | 6,990.00 | 6,980.00 | 6,990.00 | 6,990.00 | 4.33% | 10,133 |
| Apr 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -3.32% | 1,220 |
| Apr 22, 2026 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 0.73% | 176 |
| Apr 21, 2026 | 7,140.00 | 7,140.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.58% | 205 |
| Apr 20, 2026 | 6,530.00 | 6,840.00 | 6,510.00 | 6,840.00 | 6,840.00 | -2.29% | 7,912 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 102 |
| Apr 16, 2026 | 6,600.00 | 6,990.00 | 6,600.00 | 6,900.00 | 6,900.00 | - | 645 |
| Apr 15, 2026 | 6,530.00 | 6,900.00 | 6,530.00 | 6,900.00 | 6,900.00 | -1.29% | 742 |
| Apr 14, 2026 | 7,000.00 | 7,150.00 | 6,350.00 | 6,990.00 | 6,990.00 | 2.95% | 920 |
| Apr 13, 2026 | 6,450.00 | 6,790.00 | 6,410.00 | 6,790.00 | 6,790.00 | -1.45% | 4,262 |
| Apr 10, 2026 | 7,000.00 | 7,000.00 | 6,300.00 | 6,890.00 | 6,890.00 | 4.55% | 1,606 |
| Apr 9, 2026 | 6,310.00 | 6,590.00 | 6,310.00 | 6,590.00 | 6,590.00 | -0.15% | 800 |
| Apr 8, 2026 | 6,500.00 | 6,710.00 | 6,280.00 | 6,600.00 | 6,600.00 | 0.61% | 9,777 |
| Apr 7, 2026 | 7,000.00 | 7,140.00 | 6,560.00 | 6,560.00 | 6,560.00 | -6.29% | 2,207 |
| Apr 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.10% | 202 |
| Apr 3, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 2,600 |
| Apr 2, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | -4.67% | 3,030 |
| Apr 1, 2026 | 7,380.00 | 7,500.00 | 7,380.00 | 7,500.00 | 7,500.00 | 3.45% | 901 |
| Mar 31, 2026 | 7,440.00 | 7,440.00 | 7,240.00 | 7,250.00 | 7,250.00 | 0.83% | 2,400 |
| Mar 30, 2026 | 7,290.00 | 7,290.00 | 6,630.00 | 7,190.00 | 7,190.00 | 3.01% | 552 |
| Mar 27, 2026 | 6,660.00 | 7,000.00 | 6,650.00 | 6,980.00 | 6,980.00 | -2.24% | 11,750 |
| Mar 26, 2026 | 7,000.00 | 7,140.00 | 6,980.00 | 7,140.00 | 7,140.00 | -4.80% | 4,144 |
| Mar 24, 2026 | 6,810.00 | 7,500.00 | 6,760.00 | 7,500.00 | 7,500.00 | 3.31% | 45,345 |
| Mar 23, 2026 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | -6.92% | 10,350 |
| Mar 19, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 297 |
| Mar 18, 2026 | 7,450.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | -4.82% | 29,918 |
| Mar 17, 2026 | 7,600.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,880.00 | 3.68% | 3,975 |
| Mar 16, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,600.00 | -3.68% | 734 |
| Mar 13, 2026 | 7,600.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 2.20% | 400 |
| Mar 12, 2026 | 7,370.00 | 7,790.00 | 7,350.00 | 7,720.00 | 7,720.00 | -2.28% | 11,533 |
| Mar 11, 2026 | 7,090.00 | 7,900.00 | 7,090.00 | 7,900.00 | 7,900.00 | 3.95% | 207 |
| Mar 10, 2026 | 8,000.00 | 8,000.00 | 7,220.00 | 7,600.00 | 7,600.00 | -2.06% | 3,351 |
| Mar 9, 2026 | 7,500.00 | 7,760.00 | 7,270.00 | 7,760.00 | 7,760.00 | -0.51% | 640 |
| Mar 6, 2026 | 7,600.00 | 7,840.00 | 7,400.00 | 7,800.00 | 7,800.00 | -0.51% | 2,507 |
| Mar 5, 2026 | 7,560.00 | 7,840.00 | 7,370.00 | 7,840.00 | 7,840.00 | -0.76% | 40,791 |
| Mar 4, 2026 | 7,570.00 | 7,900.00 | 7,570.00 | 7,900.00 | 7,900.00 | -1.25% | 1,540 |
| Mar 3, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 100 |
| Mar 2, 2026 | 7,630.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | -1.25% | 9,920 |