SISB PCL (BKK:SISB)
Thailand
· Delayed Price · Currency is THB 10.10
-0.10 (-0.98%)
Apr 28, 2026, 4:35 PM ICT
SISB PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |