SET · SISB-R · stock
SISB Public Company Limited (SISB-R) stock price history
Every SET trading session of SISB Public Company Limited from Feb 18, 2022 to Sep 28, 2026: 1,123 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-R adjusted close, 2022 to 2026
- THB 35.05
- All time high, 2023
- THB 12.98
- 52 week high, THB 8.95 low
- 1,123
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SISB-R key facts
- SISB Public Company Limited (SISB-R) closed at THB 8.95 on Sep 28, 2026 on SET.
- SISB-R's all time high close is THB 35.05, set on Jul 5, 2023; its all time low close is THB 8.23 on Mar 9, 2022.
- SISB-R's 52 week range is THB 8.95 to THB 12.98.
- SISB-R returned -27.0% over the year to Sep 28, 2026.
- Since Feb 18, 2022 SISB-R returned +6%, +1.3% a year compounded.
- SISB-R's deepest drawdown was -74.5% from Jul 5, 2023 to Sep 24, 2026.
- DataCedar holds 1,123 daily sessions of SISB-R history from Feb 18, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SISB-R price chart, 2022 to 2026
SISB-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -12.3% |
| 6 months | -12.3% |
| Year to date | -21.8% |
| 1 year | -27.0% |
| 3 years | -74.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 18, 2022 | +6.1% |
| Compound annual growth, 4.6 years | +1.3% |
SISB-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.05 on Jul 5, 2023
- All time low close
- THB 8.23 on Mar 9, 2022
- 52 week high
- THB 12.98 on Feb 24, 2026
- 52 week low
- THB 8.95 on Sep 22, 2026
- Deepest drawdown
- -74.5% from Jul 5, 2023 to Sep 24, 2026, not yet recovered
- Best single session
- +21.5% on Jul 5, 2023
- Worst single session
- -16.1% on Nov 19, 2024
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2023, +95%
- Worst calendar year
- 2025, -59%
SISB-R 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. 2022 starts on Feb 18, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.44 | THB 12.98 | THB 8.95 | THB 8.95 | -21.8% | 5.3M | 186 |
| 2025 | THB 28.17 | THB 28.17 | THB 11.17 | THB 11.44 | -59.4% | 38.5M | 242 |
| 2024 | THB 34.74 | THB 35.03 | THB 27.83 | THB 28.17 | -18.9% | 1.5M | 243 |
| 2023 | THB 17.80 | THB 35.48 | THB 17.51 | THB 34.74 | +95.2% | 11.6M | 243 |
| 2022 | THB 8.43 | THB 19.26 | THB 7.93 | THB 17.80 | n/a | 38.4M | 209 |
SISB-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 8.95 | -6.6% |
| August 2026 | THB 9.58 | -6.1% |
| July 2026 | THB 10.20 | 0.0% |
| June 2026 | THB 10.20 | 0.0% |
| May 2026 | THB 10.20 | 0.0% |
| April 2026 | THB 10.20 | 0.0% |
| March 2026 | THB 10.20 | -13.9% |
| February 2026 | THB 11.85 | +19.4% |
| January 2026 | THB 9.93 | -13.2% |
| December 2025 | THB 11.44 | 0.0% |
| November 2025 | THB 11.44 | 0.0% |
| October 2025 | THB 11.44 | -7.3% |
About the SISB-R data
Daily bars. 1,123 sessions from Feb 18, 2022 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 Feb 18, 2022, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SIRIPRT Siripinyo Real Estate Investment Trust
- SIS SiS Distribution (Thailand) Public Company Limited
- SIS-R SiS Distribution (Thailand) Public Company Limited
- SISB SISB Public Company Limited
- SITHAI Srithai Superware Public Company Limited
- SITHAI-R Srithai Superware Public Company Limited
- SJWD SCGJWD Logistics Public Company Limited
- SJWD-R SCGJWD Logistics Public Company Limited
Common questions
SISB-R share price history
