SISB PCL (BKK:SISB)
Thailand
· Delayed Price · Currency is THB 12.00
-0.30 (-2.44%)
At close: Dec 4, 2025
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.30 | 11.70 | 12.00 | 12.00 | -2.44% | 4,700,762 |
| Dec 3, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 2,715,651 |
| Dec 2, 2025 | 12.50 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 3,233,473 |
| Dec 1, 2025 | 12.60 | 12.70 | 12.30 | 12.50 | 12.50 | - | 2,636,588 |
| Nov 28, 2025 | 12.20 | 12.60 | 12.10 | 12.50 | 12.50 | 3.31% | 3,711,814 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 2,319,622 |
| Nov 26, 2025 | 12.10 | 12.60 | 12.10 | 12.30 | 12.30 | 2.50% | 6,517,462 |
| Nov 25, 2025 | 11.70 | 12.20 | 11.60 | 12.00 | 12.00 | 4.35% | 8,404,572 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 6,287,167 |
| Nov 21, 2025 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -4.88% | 8,474,527 |
| Nov 20, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 3,971,244 |
| Nov 19, 2025 | 12.30 | 12.50 | 12.00 | 12.20 | 12.20 | -0.81% | 7,357,855 |
| Nov 18, 2025 | 12.80 | 12.90 | 12.20 | 12.30 | 12.30 | -3.91% | 12,527,090 |
| Nov 17, 2025 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 4.07% | 8,444,303 |
| Nov 14, 2025 | 12.20 | 12.50 | 11.90 | 12.30 | 12.30 | 6.03% | 21,704,640 |
| Nov 13, 2025 | 11.30 | 11.80 | 11.10 | 11.60 | 11.60 | 2.65% | 5,681,460 |
| Nov 12, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 11.30 | -3.42% | 3,873,555 |
| Nov 11, 2025 | 11.70 | 12.10 | 11.50 | 11.70 | 11.70 | 0.86% | 4,059,628 |
| Nov 10, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 3.57% | 4,090,704 |
| Nov 7, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 2,813,863 |
| Nov 6, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | 1.80% | 1,658,175 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.77% | 4,302,374 |
| Nov 4, 2025 | 11.70 | 11.80 | 11.30 | 11.30 | 11.30 | -3.42% | 3,664,694 |
| Nov 3, 2025 | 11.80 | 12.10 | 11.70 | 11.70 | 11.70 | -0.85% | 3,794,049 |
| Oct 31, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | - | 1,939,765 |
| Oct 30, 2025 | 11.60 | 11.90 | 11.40 | 11.80 | 11.80 | 1.72% | 2,321,533 |
| Oct 29, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 2,357,816 |
| Oct 28, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.85% | 2,158,590 |
| Oct 27, 2025 | 12.00 | 12.30 | 11.80 | 11.80 | 11.80 | -0.84% | 2,795,913 |
| Oct 24, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 2,304,888 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 2,060,956 |
| Oct 21, 2025 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 1,497,992 |
| Oct 20, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 12.00 | 3.45% | 3,866,785 |
| Oct 17, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -4.13% | 3,403,002 |
| Oct 16, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 1,119,008 |
| Oct 15, 2025 | 12.00 | 12.40 | 11.90 | 12.40 | 12.40 | 4.20% | 2,997,056 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | -4.80% | 6,286,785 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 2,142,594 |
| Oct 9, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 12.50 | - | 2,113,605 |
| Oct 8, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 2,054,954 |
| Oct 7, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 1.60% | 1,976,372 |
| Oct 6, 2025 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | 1.63% | 4,048,104 |
| Oct 3, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 3,242,538 |
| Oct 2, 2025 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | 0.80% | 3,139,557 |
| Oct 1, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -0.79% | 3,067,825 |
| Sep 30, 2025 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -2.33% | 3,226,917 |
| Sep 29, 2025 | 13.00 | 13.10 | 12.70 | 12.90 | 12.90 | -0.77% | 3,959,547 |
| Sep 26, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | - | 3,644,749 |
| Sep 25, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 2.36% | 10,179,340 |
| Sep 24, 2025 | 12.50 | 12.90 | 12.40 | 12.70 | 12.70 | 1.60% | 7,676,121 |
| Sep 23, 2025 | 13.30 | 13.30 | 12.40 | 12.50 | 12.50 | -6.02% | 12,639,110 |
| Sep 22, 2025 | 13.70 | 13.80 | 13.00 | 13.30 | 13.30 | -2.92% | 16,792,000 |
| Sep 19, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.70 | -1.44% | 13,566,370 |
| Sep 18, 2025 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | -4.14% | 9,952,732 |
| Sep 17, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | -0.68% | 8,671,110 |
| Sep 16, 2025 | 14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 1.39% | 10,238,570 |
| Sep 15, 2025 | 13.80 | 14.50 | 13.50 | 14.40 | 14.40 | 4.35% | 19,616,100 |
| Sep 12, 2025 | 13.90 | 14.20 | 13.70 | 13.80 | 13.80 | -0.72% | 6,455,375 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 6,248,415 |
| Sep 10, 2025 | 14.10 | 14.20 | 13.90 | 14.10 | 14.10 | - | 6,905,746 |
| Sep 9, 2025 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | - | 6,161,681 |
| Sep 8, 2025 | 14.20 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 7,671,191 |
| Sep 5, 2025 | 13.60 | 14.20 | 13.60 | 14.00 | 14.00 | 2.94% | 9,006,980 |
| Sep 4, 2025 | 13.80 | 14.20 | 13.60 | 13.60 | 13.60 | -1.45% | 12,569,330 |
| Sep 3, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | - | 12,648,080 |
| Sep 2, 2025 | 14.60 | 14.60 | 13.70 | 13.80 | 13.80 | -4.83% | 17,045,660 |
| Sep 1, 2025 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 3,887,525 |
| Aug 29, 2025 | 14.90 | 15.10 | 14.70 | 14.70 | 14.70 | -1.34% | 5,014,090 |
| Aug 28, 2025 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -0.67% | 3,069,386 |
| Aug 27, 2025 | 14.90 | 15.60 | 14.90 | 15.00 | 15.00 | 1.35% | 6,581,401 |
| Aug 26, 2025 | 15.20 | 15.20 | 14.50 | 14.80 | 14.80 | -2.63% | 11,660,760 |
| Aug 25, 2025 | 14.30 | 15.30 | 14.30 | 15.20 | 15.20 | 7.04% | 10,190,410 |
| Aug 22, 2025 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 4,441,261 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | -3.38% | 8,001,736 |
| Aug 20, 2025 | 14.90 | 14.90 | 14.40 | 14.80 | 14.80 | -0.67% | 6,771,200 |
| Aug 19, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 2,701,450 |
| Aug 18, 2025 | 15.30 | 15.70 | 14.70 | 14.80 | 14.80 | -3.27% | 6,461,653 |
| Aug 15, 2025 | 15.10 | 15.50 | 15.00 | 15.30 | 15.30 | 2.00% | 3,651,443 |
| Aug 14, 2025 | 15.00 | 15.50 | 14.70 | 15.00 | 15.00 | -0.66% | 6,169,548 |
| Aug 13, 2025 | 15.50 | 15.60 | 15.10 | 15.10 | 15.10 | -1.95% | 6,110,611 |
| Aug 8, 2025 | 15.80 | 15.90 | 15.30 | 15.40 | 15.40 | -4.94% | 10,641,290 |
| Aug 7, 2025 | 15.60 | 16.50 | 15.50 | 16.20 | 16.20 | 3.85% | 16,377,330 |
| Aug 6, 2025 | 15.10 | 15.60 | 14.70 | 15.60 | 15.60 | 3.31% | 11,454,160 |
| Aug 5, 2025 | 15.00 | 15.30 | 14.80 | 15.10 | 15.10 | 0.67% | 5,157,783 |
| Aug 4, 2025 | 15.10 | 15.20 | 14.80 | 15.00 | 15.00 | - | 3,165,062 |
| Aug 1, 2025 | 15.60 | 15.70 | 14.90 | 15.00 | 15.00 | -3.23% | 3,705,743 |
| Jul 31, 2025 | 15.90 | 16.00 | 15.30 | 15.50 | 15.50 | -3.13% | 4,821,477 |
| Jul 30, 2025 | 15.50 | 16.10 | 15.30 | 16.00 | 16.00 | 3.23% | 3,587,320 |
| Jul 29, 2025 | 15.40 | 15.60 | 15.00 | 15.50 | 15.50 | 0.65% | 2,366,577 |
| Jul 25, 2025 | 15.70 | 15.70 | 15.20 | 15.40 | 15.40 | -1.91% | 2,088,884 |
| Jul 24, 2025 | 15.80 | 16.20 | 15.60 | 15.70 | 15.70 | -0.63% | 3,416,210 |
| Jul 23, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 5.33% | 2,459,323 |
| Jul 22, 2025 | 15.70 | 15.80 | 15.00 | 15.00 | 15.00 | -3.85% | 1,633,734 |
| Jul 21, 2025 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | -1.27% | 1,470,160 |
| Jul 18, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 2,685,353 |
| Jul 17, 2025 | 15.50 | 16.20 | 15.30 | 16.20 | 16.20 | 5.88% | 4,327,640 |
| Jul 16, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | 1,871,844 |
| Jul 15, 2025 | 15.10 | 15.60 | 14.90 | 15.60 | 15.60 | 4.00% | 2,507,657 |
| Jul 14, 2025 | 14.50 | 15.10 | 14.40 | 15.00 | 15.00 | 2.74% | 2,964,280 |
| Jul 11, 2025 | 14.70 | 15.10 | 14.50 | 14.60 | 14.60 | -0.68% | 2,534,005 |