Thailand - Delayed Quote THB

SISB Public Company Limited (SISB.BK)

26.25

+0.75

+(2.94%)

At close: 4:39:58 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	25.75	26.50	25.50	26.25	26.25	3,526,800
Jan 20, 2025	25.75	26.25	25.25	25.50	25.50	2,387,000
Jan 17, 2025	24.70	26.25	24.70	25.50	25.50	5,878,100
Jan 16, 2025	24.00	24.70	23.30	24.60	24.60	14,563,800
Jan 15, 2025	24.30	24.30	22.80	23.70	23.70	24,217,700
Jan 14, 2025	27.25	27.50	25.00	25.50	25.50	9,826,000
Jan 13, 2025	27.75	27.75	26.50	27.25	27.25	2,408,600
Jan 10, 2025	27.75	28.50	27.75	27.75	27.75	2,271,300
Jan 9, 2025	29.50	29.75	28.25	28.25	28.25	3,028,300
Jan 8, 2025	30.25	30.25	29.25	29.75	29.75	2,090,300
Jan 7, 2025	30.00	30.75	30.00	30.50	30.50	872,200
Jan 6, 2025	30.75	31.00	30.00	30.00	30.00	875,400
Jan 3, 2025	29.75	31.50	29.75	30.75	30.75	2,207,200
Jan 2, 2025	30.00	30.25	29.75	29.75	29.75	769,100
Dec 30, 2024	30.75	31.00	30.00	30.00	30.00	842,700
Dec 27, 2024	30.75	31.00	30.25	30.75	30.75	785,700
Dec 26, 2024	30.75	31.25	30.00	30.50	30.50	851,400
Dec 25, 2024	30.00	30.75	29.75	30.75	30.75	1,115,700
Dec 24, 2024	29.50	30.25	29.50	30.00	30.00	1,039,300
Dec 23, 2024	30.00	30.50	29.50	29.75	29.75	923,000
Dec 20, 2024	30.00	30.25	30.00	30.25	30.25	792,700
Dec 19, 2024	30.25	30.25	29.75	30.25	30.25	1,265,600
Dec 18, 2024	30.00	30.25	29.75	30.25	30.25	340,900
Dec 17, 2024	29.75	30.00	29.50	29.75	29.75	398,500
Dec 16, 2024	29.75	30.00	29.50	29.75	29.75	2,177,400
Dec 13, 2024	30.00	30.25	29.50	29.50	29.50	1,644,900
Dec 12, 2024	30.25	31.00	30.25	30.50	30.50	1,320,600
Dec 11, 2024	29.50	30.25	29.50	30.25	30.25	1,213,800
Dec 9, 2024	31.00	31.00	29.25	29.50	29.50	3,136,500
Dec 6, 2024	31.50	31.50	30.75	31.00	31.00	889,400
Dec 4, 2024	31.75	31.75	31.25	31.25	31.25	445,600
Dec 3, 2024	31.75	32.00	31.25	31.75	31.75	1,026,800
Dec 2, 2024	31.25	31.50	31.00	31.50	31.50	255,400
Nov 29, 2024	31.75	32.00	31.25	31.25	31.25	567,600
Nov 28, 2024	31.50	31.75	31.50	31.50	31.50	334,000
Nov 27, 2024	31.75	31.75	31.00	31.50	31.50	324,700
Nov 26, 2024	31.50	31.75	31.25	31.50	31.50	389,600
Nov 25, 2024	32.00	32.00	31.25	31.50	31.50	1,339,400
Nov 22, 2024	31.75	32.00	31.50	32.00	32.00	569,100
Nov 21, 2024	31.75	31.75	31.25	31.50	31.50	619,100
Nov 20, 2024	32.00	32.00	31.25	31.75	31.75	246,700
Nov 19, 2024	31.50	32.25	31.50	32.00	32.00	486,100
Nov 18, 2024	31.50	31.75	31.00	31.25	31.25	425,200
Nov 15, 2024	32.00	32.75	31.50	31.50	31.50	2,800,700
Nov 14, 2024	30.75	32.25	30.50	31.75	31.75	1,648,700
Nov 13, 2024	30.75	31.00	30.25	30.50	30.50	1,421,800
Nov 12, 2024	31.25	31.25	30.25	30.50	30.50	976,700
Nov 11, 2024	31.00	31.50	30.00	31.00	31.00	2,006,400
Nov 8, 2024	32.75	32.75	30.75	31.00	31.00	4,632,800
Nov 7, 2024	34.00	34.00	32.75	32.75	32.75	1,557,700
Nov 6, 2024	34.50	34.50	33.50	33.75	33.75	1,102,000
Nov 5, 2024	34.75	34.75	34.00	34.50	34.50	1,713,400
Nov 4, 2024	34.75	34.75	34.50	34.75	34.75	940,800
Nov 1, 2024	34.75	34.75	34.50	34.75	34.75	1,930,100
Oct 31, 2024	33.50	34.50	33.25	34.50	34.50	3,854,500
Oct 30, 2024	33.00	34.00	32.75	33.50	33.50	1,857,900
Oct 29, 2024	33.00	33.25	32.50	33.00	33.00	750,700
Oct 28, 2024	33.25	33.50	32.50	33.00	33.00	1,823,300
Oct 25, 2024	33.25	33.50	33.00	33.25	33.25	698,500
Oct 24, 2024	33.00	33.50	32.75	33.25	33.25	1,379,800
Oct 22, 2024	34.00	34.25	32.50	32.75	32.75	1,933,200
Oct 21, 2024	34.25	34.50	33.75	34.00	34.00	586,600
Oct 18, 2024	34.50	34.50	33.75	34.00	34.00	1,134,300
Oct 17, 2024	35.75	35.75	34.50	34.50	34.50	1,269,800
Oct 16, 2024	33.50	33.50	33.50	33.50	33.50	-
Oct 15, 2024	35.00	35.00	33.50	33.50	33.50	1,570,900
Oct 11, 2024	35.00	35.50	34.75	34.75	34.75	1,187,800
Oct 10, 2024	35.00	35.25	34.50	35.25	35.25	1,266,800
Oct 9, 2024	35.25	35.50	35.00	35.25	35.25	1,381,000
Oct 8, 2024	35.00	35.50	34.50	35.50	35.50	1,339,700
Oct 7, 2024	34.75	34.75	34.75	34.75	34.75	-
Oct 4, 2024	34.25	34.75	33.50	34.75	34.75	1,613,400
Oct 3, 2024	35.25	35.25	34.25	34.50	34.50	1,104,800
Oct 2, 2024	35.25	35.75	34.75	35.00	35.00	2,282,300
Oct 1, 2024	34.75	35.25	34.75	35.25	35.25	763,700
Sep 30, 2024	35.00	35.25	34.75	35.00	35.00	890,100
Sep 27, 2024	34.75	35.25	34.75	35.25	35.25	1,067,900
Sep 26, 2024	35.50	35.50	34.50	34.75	34.75	1,663,300
Sep 25, 2024	35.25	35.75	35.00	35.50	35.50	2,056,400
Sep 24, 2024	35.00	35.25	34.25	35.25	35.25	1,328,600
Sep 23, 2024	34.75	35.25	34.25	34.75	34.75	3,122,500
Sep 20, 2024	33.25	34.75	33.25	34.50	34.50	4,934,600
Sep 19, 2024	33.00	33.25	32.50	33.00	33.00	1,414,500
Sep 18, 2024	33.25	33.50	33.00	33.00	33.00	1,249,000
Sep 17, 2024	33.50	33.75	33.00	33.00	33.00	1,375,800
Sep 16, 2024	32.50	34.00	32.25	33.50	33.50	3,968,500
Sep 13, 2024	33.00	33.25	32.50	32.75	32.75	2,811,700
Sep 12, 2024	32.50	33.75	32.50	33.00	33.00	4,363,200
Sep 11, 2024	32.50	33.00	32.00	32.25	32.25	3,615,800
Sep 10, 2024	33.00	33.00	32.00	32.50	32.50	5,651,700
Sep 9, 2024	31.50	31.50	31.50	31.50	31.50	-
Sep 6, 2024	30.25	31.50	29.75	31.50	31.50	8,133,100
Sep 5, 2024	30.25	30.50	30.00	30.00	30.00	3,703,000
Sep 4, 2024	30.25	30.50	30.00	30.00	30.00	1,466,300
Sep 3, 2024	30.50	31.00	30.25	30.50	30.50	3,934,700
Sep 2, 2024	30.25	30.25	29.00	30.25	30.25	3,060,900
Aug 30, 2024	30.00	30.25	29.50	30.00	30.00	2,592,900
Aug 29, 2024	30.75	31.00	29.75	30.00	30.00	1,319,300
Aug 28, 2024	31.00	31.25	30.50	30.50	30.50	1,348,700
Aug 27, 2024	31.25	31.50	30.50	30.75	30.75	2,026,500
Aug 26, 2024	31.50	32.00	31.25	31.25	31.25	1,701,100
Aug 23, 2024	31.75	31.75	31.00	31.25	31.25	1,281,400
Aug 22, 2024	31.50	31.75	31.00	31.25	31.25	1,319,500
Aug 21, 2024	31.00	31.75	31.00	31.50	31.50	1,512,400
Aug 20, 2024	31.25	31.50	29.50	30.75	30.75	8,991,600
Aug 19, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 16, 2024	30.50	32.25	30.50	32.00	32.00	1,837,400
Aug 15, 2024	30.50	31.00	30.00	30.50	30.50	2,211,500
Aug 14, 2024	30.50	30.75	29.75	30.50	30.50	2,903,500
Aug 13, 2024	30.00	30.25	28.75	29.25	29.25	1,982,200
Aug 9, 2024	30.50	30.50	29.75	29.75	29.75	1,347,000
Aug 8, 2024	30.00	30.75	29.75	30.50	30.50	1,901,100
Aug 7, 2024	30.00	30.75	29.75	30.50	30.50	2,701,900
Aug 6, 2024	30.25	31.00	29.75	30.00	30.00	2,086,200
Aug 5, 2024	30.50	31.00	29.25	29.75	29.75	2,526,800
Aug 2, 2024	31.75	32.25	30.75	31.50	31.50	2,266,200
Aug 1, 2024	32.75	33.00	31.25	31.50	31.50	1,886,800
Jul 31, 2024	31.50	33.50	31.50	32.50	32.50	2,279,500
Jul 30, 2024	32.50	32.50	32.50	32.50	32.50	-
Jul 26, 2024	32.00	32.50	32.00	32.50	32.50	768,500
Jul 25, 2024	33.00	33.25	32.00	32.50	32.50	1,514,400
Jul 24, 2024	32.25	33.75	32.25	33.00	33.00	1,964,400
Jul 23, 2024	33.75	33.75	31.75	32.25	32.25	3,656,000
Jul 19, 2024	33.50	34.00	33.50	33.75	33.75	740,300
Jul 18, 2024	33.25	34.00	33.00	33.50	33.50	1,630,500
Jul 17, 2024	34.00	34.25	33.25	33.25	33.25	2,587,000
Jul 16, 2024	33.50	34.00	33.25	33.75	33.75	1,489,300
Jul 15, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 12, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 11, 2024	33.25	33.50	33.00	33.00	33.00	2,335,300
Jul 10, 2024	33.50	33.75	32.75	33.25	33.25	3,672,700
Jul 9, 2024	34.25	34.25	33.25	33.50	33.50	2,890,300
Jul 8, 2024	36.50	36.75	33.25	33.50	33.50	10,132,100
Jul 5, 2024	36.50	36.75	35.50	36.50	36.50	4,434,300
Jul 4, 2024	36.25	36.75	36.00	36.50	36.50	396,700
Jul 3, 2024	36.50	36.50	36.00	36.25	36.25	474,800
Jul 2, 2024	36.25	36.50	36.00	36.25	36.25	1,289,200
Jul 1, 2024	36.50	36.75	36.25	36.25	36.25	773,400
Jun 28, 2024	37.00	37.50	36.50	36.50	36.50	1,915,900
Jun 27, 2024	36.75	37.25	36.50	37.00	37.00	1,115,800
Jun 26, 2024	37.25	37.25	37.25	37.25	37.25	-
Jun 25, 2024	38.00	38.00	36.75	37.25	37.25	1,775,600
Jun 24, 2024	37.00	37.00	37.00	37.00	37.00	-
Jun 21, 2024	36.75	37.25	36.25	37.00	37.00	1,573,700
Jun 20, 2024	37.00	37.00	36.50	36.50	36.50	888,900
Jun 19, 2024	36.25	36.25	36.25	36.25	36.25	-
Jun 18, 2024	36.25	36.25	36.25	36.25	36.25	-
Jun 17, 2024	37.00	37.25	36.25	36.25	36.25	2,028,300
Jun 14, 2024	38.50	38.50	37.00	37.00	37.00	2,411,400
Jun 13, 2024	36.75	39.00	36.75	38.25	38.25	3,239,300
Jun 12, 2024	37.00	37.25	36.75	36.75	36.75	1,374,100
Jun 11, 2024	37.75	38.25	37.00	37.00	37.00	1,337,200
Jun 10, 2024	38.50	38.50	37.50	37.75	37.75	1,675,900
Jun 7, 2024	37.75	38.75	37.25	38.50	38.50	1,760,200
Jun 6, 2024	37.00	37.75	37.00	37.75	37.75	1,926,400
Jun 5, 2024	37.75	37.75	36.75	36.75	36.75	1,797,600
Jun 4, 2024	37.25	37.75	36.25	37.75	37.75	2,532,500
May 31, 2024	36.50	36.50	35.25	36.50	36.50	3,010,700
May 30, 2024	36.75	37.00	36.25	36.50	36.50	672,000
May 29, 2024	37.25	37.25	36.25	36.50	36.50	1,254,400
May 28, 2024	37.50	37.75	36.75	37.00	37.00	839,300
May 27, 2024	37.75	37.75	37.75	37.75	37.75	-
May 24, 2024	38.00	38.00	37.50	37.75	37.75	296,500
May 23, 2024	38.25	38.25	37.50	37.50	37.50	1,539,200
May 21, 2024	38.50	39.00	38.00	38.25	38.25	1,796,700
May 20, 2024	40.00	40.00	40.00	40.00	40.00	-
May 17, 2024	40.75	41.00	39.75	40.00	40.00	1,252,500
May 16, 2024	40.00	40.00	40.00	40.00	40.00	-
May 15, 2024	40.00	40.50	38.75	40.00	40.00	2,868,500
May 14, 2024	40.00	40.50	39.25	40.00	40.00	1,609,800
May 13, 2024	40.50	40.50	39.50	39.75	39.75	1,805,400
May 10, 2024	39.50	40.75	39.25	40.50	40.50	2,084,900
May 9, 2024	40.50	41.25	39.25	39.25	39.25	4,066,300
May 8, 2024	38.50	40.50	38.50	40.50	40.50	4,101,200
May 7, 2024	38.25	38.25	38.25	38.25	38.25	-
May 3, 2024	39.00	39.00	38.00	38.25	38.25	671,800
May 2, 2024	38.50	39.00	37.00	39.00	39.00	3,020,000
Apr 30, 2024	39.25	39.50	38.75	38.75	38.75	1,429,800
Apr 29, 2024	39.50	39.50	38.75	38.75	38.75	989,900
Apr 26, 2024	39.25	39.75	39.00	39.50	39.50	726,500
Apr 25, 2024	39.75	39.75	39.00	39.25	39.25	865,700
Apr 24, 2024	39.25	40.00	39.25	39.75	39.75	677,800
Apr 23, 2024	39.00	40.25	39.00	39.25	39.25	2,279,300
Apr 22, 2024	38.75	39.25	38.25	38.75	38.75	1,900,800
Apr 19, 2024	38.25	39.25	38.00	38.75	38.75	1,230,000
Apr 18, 2024	39.50	40.00	38.25	38.50	38.50	1,897,500
Apr 17, 2024	39.75	39.75	38.50	39.50	39.50	1,577,200
Apr 11, 2024	41.00	41.00	39.25	40.00	40.00	2,959,100
Apr 10, 2024	40.50	41.00	40.25	41.00	41.00	539,800
Apr 9, 2024	40.50	41.00	40.25	40.25	40.25	468,400
Apr 5, 2024	41.00	41.00	40.50	40.50	40.50	496,000
Apr 4, 2024	40.25	41.25	40.25	41.00	41.00	663,500
Apr 3, 2024	41.25	41.25	40.25	40.25	40.25	1,111,500
Apr 2, 2024	41.50	41.75	41.00	41.25	41.25	1,929,700
Apr 1, 2024	41.00	41.75	40.50	41.25	41.25	919,400
Mar 29, 2024	41.00	41.00	40.50	40.75	40.75	460,600
Mar 28, 2024	40.75	40.75	40.75	40.75	40.75	-
Mar 27, 2024	40.00	41.00	39.75	40.75	40.75	2,381,600
Mar 26, 2024	41.25	41.75	39.50	40.00	40.00	5,258,200
Mar 25, 2024	43.50	43.75	42.50	42.50	42.50	1,380,400
Mar 22, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 21, 2024	43.75	44.25	43.25	43.50	43.50	1,090,500
Mar 20, 2024	44.25	44.50	43.75	43.75	43.75	1,425,600
Mar 19, 2024	44.50	45.00	44.00	44.25	44.25	1,253,200
Mar 18, 2024	44.25	45.00	44.00	44.25	44.25	1,584,200
Mar 15, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 14, 2024	42.50	43.75	42.50	43.50	43.50	2,038,200
Mar 13, 2024	44.00	44.50	42.25	42.75	42.75	3,095,700
Mar 12, 2024	43.50	43.50	43.50	43.50	43.50	-
Mar 11, 2024	44.00	44.00	43.50	43.50	43.50	392,700
Mar 8, 2024	0.31 Dividend
Mar 8, 2024	42.50	43.75	42.50	43.75	43.75	951,800
Mar 7, 2024	43.75	44.00	42.00	43.00	42.69	1,950,800
Mar 6, 2024	42.50	44.00	42.50	43.50	43.19	1,797,000
Mar 5, 2024	42.50	43.25	41.50	42.75	42.44	2,033,500
Mar 4, 2024	43.00	43.00	41.25	42.00	41.70	1,888,600
Mar 1, 2024	41.75	43.25	41.75	43.00	42.69	1,773,700
Feb 29, 2024	42.50	43.00	40.75	41.50	41.20	3,478,200
Feb 28, 2024	42.50	43.25	42.25	42.50	42.19	3,368,800
Feb 27, 2024	39.00	44.00	38.75	43.75	43.43	10,481,700
Feb 23, 2024	38.25	38.50	37.50	37.75	37.48	832,600
Feb 22, 2024	38.75	38.75	38.00	38.00	37.73	853,900
Feb 21, 2024	38.75	39.25	38.25	38.75	38.47	990,100
Feb 20, 2024	38.25	39.00	38.00	38.75	38.47	653,200
Feb 19, 2024	38.25	38.75	38.25	38.25	37.97	476,000
Feb 16, 2024	38.75	39.00	37.75	38.00	37.73	1,088,600
Feb 15, 2024	39.00	39.25	38.50	38.75	38.47	612,100
Feb 14, 2024	38.50	39.25	38.25	39.00	38.72	1,382,700
Feb 13, 2024	38.25	38.75	38.00	38.25	37.97	526,400
Feb 12, 2024	38.00	38.50	37.75	38.50	38.22	751,400
Feb 9, 2024	37.25	38.00	37.00	38.00	37.73	882,500
Feb 8, 2024	37.25	37.50	36.75	37.00	36.73	564,800
Feb 7, 2024	37.50	37.75	36.75	36.75	36.49	1,290,100
Feb 6, 2024	37.50	38.00	37.25	37.50	37.23	1,515,800
Feb 5, 2024	37.75	38.25	37.25	37.50	37.23	1,611,800
Feb 2, 2024	37.75	38.25	37.75	37.75	37.48	548,200
Feb 1, 2024	37.75	38.00	37.25	37.75	37.48	1,020,700
Jan 31, 2024	37.00	37.75	36.75	37.75	37.48	1,679,200
Jan 30, 2024	37.25	37.25	36.75	36.75	36.49	1,207,400
Jan 29, 2024	36.00	37.25	35.75	37.00	36.73	1,808,800
Jan 26, 2024	36.50	37.50	35.25	35.75	35.49	2,581,500
Jan 25, 2024	36.25	36.50	36.00	36.50	36.24	613,200
Jan 24, 2024	35.25	36.75	35.25	36.00	35.74	1,682,500
Jan 23, 2024	36.00	36.25	35.00	35.25	35.00	1,345,400
Jan 22, 2024	35.75	36.00	35.50	35.75	35.49	741,000

0839.HK CHINA EDU GROUP

3.290

+0.61%

1565.HK VIRSCEND EDU

0.210

-0.94%

1851.HK GINGKO EDU

0.700

-4.11%

2779.HK China Xinhua Education Group Limited

0.730

0.00%

1765.HK XJ INTL HLDGS

0.152

-0.65%

0667.HK CHINA EAST EDU

2.550

+0.79%

6169.HK China YuHua Education Corporation Limited

0.370

-5.13%

0382.HK EDVANTAGE GROUP

2.040

-1.92%

1773.HK TIANLI INT HLDG

4.040

+1.10%

2001.HK China New Higher Education Group Limited

1.140

-0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SISB Public Company Limited (SISB.BK)

Related Tickers