SISB PCL (BKK:SISB)
Thailand
· Delayed Price · Currency is THB 11.00
-0.10 (-0.90%)
Mar 9, 2026, 4:39 PM ICT
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 11.70 | 12.00 | 11.60 | 12.00 | 11.48 | 2.56% | 3,291,228 |
| Feb 11, 2026 | 11.60 | 11.90 | 11.30 | 11.70 | 11.19 | 0.86% | 6,902,011 |
| Feb 10, 2026 | 11.00 | 11.60 | 11.00 | 11.60 | 11.09 | 6.42% | 6,001,405 |
| Feb 9, 2026 | 10.50 | 11.00 | 10.50 | 10.90 | 10.42 | 4.81% | 4,044,171 |
| Feb 6, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 9.95 | -1.89% | 2,757,353 |
| Feb 5, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.14 | - | 1,682,512 |
| Feb 4, 2026 | 10.70 | 11.00 | 10.50 | 10.60 | 10.14 | -0.93% | 3,677,441 |
| Feb 3, 2026 | 10.20 | 10.80 | 10.20 | 10.70 | 10.23 | 4.90% | 3,034,446 |
| Feb 2, 2026 | 10.40 | 10.40 | 9.95 | 10.20 | 9.76 | -1.92% | 2,550,429 |
| Jan 30, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 9.95 | - | 2,278,731 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 9.95 | - | 887,060 |
| Jan 28, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 9.95 | 0.97% | 2,814,217 |
| Jan 27, 2026 | 10.40 | 10.70 | 10.30 | 10.30 | 9.85 | -0.96% | 3,182,183 |
| Jan 26, 2026 | 10.20 | 10.50 | 10.10 | 10.40 | 9.95 | 2.97% | 1,654,695 |
| Jan 23, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 9.66 | -0.98% | 1,904,355 |
| Jan 22, 2026 | 10.50 | 10.60 | 10.10 | 10.20 | 9.76 | -2.86% | 2,640,080 |
| Jan 21, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.04 | 1.94% | 2,784,548 |
| Jan 20, 2026 | 10.10 | 10.60 | 10.10 | 10.30 | 9.85 | 1.98% | 3,087,102 |
| Jan 19, 2026 | 9.85 | 10.30 | 9.85 | 10.10 | 9.66 | 2.54% | 5,470,857 |
| Jan 16, 2026 | 9.65 | 9.90 | 9.50 | 9.85 | 9.42 | 2.60% | 3,217,494 |
| Jan 15, 2026 | 9.40 | 9.65 | 9.35 | 9.60 | 9.18 | 2.67% | 5,539,190 |
| Jan 14, 2026 | 9.75 | 9.85 | 9.35 | 9.35 | 8.94 | -3.11% | 8,288,451 |
| Jan 13, 2026 | 10.10 | 10.20 | 9.65 | 9.65 | 9.23 | -4.46% | 5,321,221 |
| Jan 12, 2026 | 11.30 | 11.30 | 9.65 | 10.10 | 9.66 | -10.62% | 21,761,340 |
| Jan 9, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.81 | 0.89% | 1,418,049 |
| Jan 8, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 10.71 | -4.27% | 3,775,817 |
| Jan 7, 2026 | 11.50 | 11.80 | 11.30 | 11.70 | 11.19 | 2.63% | 4,441,387 |
| Jan 6, 2026 | 11.40 | 11.70 | 11.40 | 11.40 | 10.90 | -0.87% | 2,686,742 |
| Jan 5, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.00 | 2.68% | 2,896,390 |
| Dec 30, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 10.71 | - | 1,497,183 |
| Dec 29, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.71 | - | 911,721 |
| Dec 26, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 10.71 | -1.75% | 917,777 |
| Dec 25, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 10.90 | 0.88% | 2,191,011 |
| Dec 24, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 10.81 | - | 992,869 |
| Dec 23, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 10.81 | - | 1,683,385 |
| Dec 22, 2025 | 11.40 | 11.60 | 11.30 | 11.30 | 10.81 | -0.88% | 1,949,465 |
| Dec 19, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 10.90 | 0.88% | 2,054,685 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 10.81 | -2.59% | 4,731,359 |
| Dec 17, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.09 | -1.69% | 2,962,405 |
| Dec 16, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.29 | -3.28% | 2,854,421 |
| Dec 15, 2025 | 11.80 | 12.30 | 11.80 | 12.20 | 11.67 | 2.52% | 4,233,372 |
| Dec 12, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.38 | 3.48% | 3,553,691 |
| Dec 11, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.00 | -1.71% | 2,547,082 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.19 | -2.50% | 2,857,520 |
| Dec 8, 2025 | 12.00 | 12.10 | 11.70 | 12.00 | 11.48 | - | 3,466,534 |
| Dec 4, 2025 | 12.30 | 12.30 | 11.70 | 12.00 | 11.48 | -2.44% | 4,700,762 |
| Dec 3, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 11.76 | -0.81% | 2,715,651 |
| Dec 2, 2025 | 12.50 | 12.60 | 12.20 | 12.40 | 11.86 | -0.80% | 3,233,473 |
| Dec 1, 2025 | 12.60 | 12.70 | 12.30 | 12.50 | 11.96 | - | 2,636,588 |
| Nov 28, 2025 | 12.20 | 12.60 | 12.10 | 12.50 | 11.96 | 3.31% | 3,711,814 |
| Nov 27, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 11.57 | -1.63% | 2,319,622 |
| Nov 26, 2025 | 12.10 | 12.60 | 12.10 | 12.30 | 11.76 | 2.50% | 6,517,462 |
| Nov 25, 2025 | 11.70 | 12.20 | 11.60 | 12.00 | 11.48 | 4.35% | 8,404,572 |
| Nov 24, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.00 | -1.71% | 6,287,167 |
| Nov 21, 2025 | 12.20 | 12.20 | 11.60 | 11.70 | 11.19 | -4.88% | 8,474,527 |
| Nov 20, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 11.76 | 0.82% | 3,971,244 |
| Nov 19, 2025 | 12.30 | 12.50 | 12.00 | 12.20 | 11.67 | -0.81% | 7,357,855 |
| Nov 18, 2025 | 12.80 | 12.90 | 12.20 | 12.30 | 11.76 | -3.91% | 12,527,090 |
| Nov 17, 2025 | 12.40 | 12.90 | 12.40 | 12.80 | 12.24 | 4.07% | 8,444,303 |
| Nov 14, 2025 | 12.20 | 12.50 | 11.90 | 12.30 | 11.76 | 6.03% | 21,704,640 |
| Nov 13, 2025 | 11.30 | 11.80 | 11.10 | 11.60 | 11.09 | 2.65% | 5,681,460 |
| Nov 12, 2025 | 11.70 | 11.70 | 11.20 | 11.30 | 10.81 | -3.42% | 3,873,555 |
| Nov 11, 2025 | 11.70 | 12.10 | 11.50 | 11.70 | 11.19 | 0.86% | 4,059,628 |
| Nov 10, 2025 | 11.20 | 11.80 | 11.20 | 11.60 | 11.09 | 3.57% | 4,090,704 |
| Nov 7, 2025 | 11.30 | 11.40 | 11.10 | 11.20 | 10.71 | -0.88% | 2,813,863 |
| Nov 6, 2025 | 11.20 | 11.40 | 11.10 | 11.30 | 10.81 | 1.80% | 1,658,175 |
| Nov 5, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 10.62 | -1.77% | 4,302,374 |
| Nov 4, 2025 | 11.70 | 11.80 | 11.30 | 11.30 | 10.81 | -3.42% | 3,664,694 |
| Nov 3, 2025 | 11.80 | 12.10 | 11.70 | 11.70 | 11.19 | -0.85% | 3,794,049 |
| Oct 31, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.29 | - | 1,939,765 |
| Oct 30, 2025 | 11.60 | 11.90 | 11.40 | 11.80 | 11.29 | 1.72% | 2,321,533 |
| Oct 29, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.09 | -0.85% | 2,357,816 |
| Oct 28, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.19 | -0.85% | 2,158,590 |
| Oct 27, 2025 | 12.00 | 12.30 | 11.80 | 11.80 | 11.29 | -0.84% | 2,795,913 |
| Oct 24, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.38 | 0.85% | 2,304,888 |
| Oct 22, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.29 | - | 2,060,956 |
| Oct 21, 2025 | 12.00 | 12.20 | 11.80 | 11.80 | 11.29 | -1.67% | 1,497,992 |
| Oct 20, 2025 | 11.70 | 12.30 | 11.70 | 12.00 | 11.48 | 3.45% | 3,866,785 |
| Oct 17, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | 11.09 | -4.13% | 3,403,002 |
| Oct 16, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 11.57 | -2.42% | 1,119,008 |
| Oct 15, 2025 | 12.00 | 12.40 | 11.90 | 12.40 | 11.86 | 4.20% | 2,997,056 |
| Oct 14, 2025 | 12.50 | 12.50 | 11.90 | 11.90 | 11.38 | -4.80% | 6,286,785 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 11.96 | - | 2,142,594 |
| Oct 9, 2025 | 12.50 | 12.70 | 12.40 | 12.50 | 11.96 | - | 2,113,605 |