SET · SISB · stock
SISB Public Company Limited (SISB) stock price history
Every SET trading session of SISB Public Company Limited from Nov 29, 2018 to Sep 28, 2026: 1,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SISB adjusted close, 2018 to 2026
- THB 41.45
- All time high, 2024
- THB 13.20
- 52 week high, THB 8.75 low
- 1,903
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SISB key facts
- SISB Public Company Limited (SISB) closed at THB 8.85 on Sep 28, 2026 on SET.
- SISB's all time high close is THB 41.45, set on Mar 18, 2024; its all time low close is THB 3.72 on Dec 20, 2018.
- SISB's 52 week range is THB 8.75 to THB 13.20.
- SISB returned -28.8% over the year to Sep 28, 2026 and +3.0% over five years.
- Since Nov 29, 2018 SISB returned +127%, +11.0% a year compounded.
- SISB's deepest drawdown was -78.8% from Mar 19, 2024 to Sep 24, 2026.
- DataCedar holds 1,903 daily sessions of SISB history from Nov 29, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SISB price chart, 2018 to 2026
SISB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -8.3% |
| 6 months | -12.4% |
| Year to date | -17.4% |
| 1 year | -28.8% |
| 3 years | -69.1% |
| 5 years | +3.0% |
| 10 years | n/a |
| Since Nov 29, 2018 | +126.9% |
| Compound annual growth, 7.8 years | +11.0% |
SISB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 41.45 on Mar 18, 2024
- All time low close
- THB 3.72 on Dec 20, 2018
- 52 week high
- THB 13.20 on Feb 23, 2026
- 52 week low
- THB 8.75 on Sep 25, 2026
- Deepest drawdown
- -78.8% from Mar 19, 2024 to Sep 24, 2026, not yet recovered
- Best single session
- +15.9% on Feb 27, 2024
- Worst single session
- -15.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2018
- 2.3×
- Best calendar year
- 2019, +124%
- Worst calendar year
- 2025, -62%
SISB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 29, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.71 | THB 13.20 | THB 8.75 | THB 8.85 | -17.4% | 605.2M | 186 |
| 2025 | THB 28.10 | THB 29.51 | THB 10.62 | THB 10.71 | -61.9% | 1B | 242 |
| 2024 | THB 33.71 | THB 42.16 | THB 26.93 | THB 28.10 | -14.9% | 393M | 243 |
| 2023 | THB 17.84 | THB 38.60 | THB 17.56 | THB 33.02 | +86.1% | 556.6M | 243 |
| 2022 | THB 8.69 | THB 19.32 | THB 7.86 | THB 17.75 | +106.5% | 825.2M | 241 |
| 2021 | THB 7.89 | THB 10.06 | THB 7.03 | THB 8.59 | +6.5% | 206.1M | 241 |
| 2020 | THB 8.54 | THB 9.93 | THB 4.92 | THB 8.07 | -6.0% | 807.8M | 243 |
| 2019 | THB 3.83 | THB 8.72 | THB 3.76 | THB 8.59 | +124.3% | 1.2B | 244 |
| 2018 | THB 4.47 | THB 4.70 | THB 3.60 | THB 3.83 | n/a | 575.6M | 20 |
SISB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 8.85 | -4.3% |
| August 2026 | THB 9.25 | -5.1% |
| July 2026 | THB 9.75 | +1.0% |
| June 2026 | THB 9.65 | -2.5% |
| May 2026 | THB 9.90 | -2.0% |
| April 2026 | THB 10.10 | -3.8% |
| March 2026 | THB 10.50 | -13.6% |
| February 2026 | THB 12.15 | +22.1% |
| January 2026 | THB 9.95 | -7.1% |
| December 2025 | THB 10.71 | -10.4% |
| November 2025 | THB 11.96 | +5.9% |
| October 2025 | THB 11.29 | -6.3% |
About the SISB data
Daily bars. 1,903 sessions from Nov 29, 2018 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SISB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SIRI-R Sansiri Public Company Limited
- SIRIPRT Siripinyo Real Estate Investment Trust
- SIS SiS Distribution (Thailand) Public Company Limited
- SIS-R SiS Distribution (Thailand) Public Company Limited
- SISB-R SISB Public Company Limited
- SITHAI Srithai Superware Public Company Limited
- SITHAI-R Srithai Superware Public Company Limited
- SJWD SCGJWD Logistics Public Company Limited
Common questions
SISB share price history
