SiS Distribution (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24.000 | 24.100 | 23.300 | 23.600 | 21.298 | 1,203,316 |
| 2024-07-24 | 24.500 | 25.000 | 24.100 | 24.200 | 21.840 | 372,382 |
| 2024-07-23 | 24.500 | 25.250 | 24.000 | 24.500 | 22.111 | 1,143,861 |
| 2024-07-19 | 26.000 | 26.250 | 24.500 | 24.600 | 22.201 | 1,127,951 |
| 2024-07-18 | 26.250 | 26.500 | 25.500 | 26.000 | 23.464 | 804,901 |
| 2024-07-17 | 26.500 | 27.250 | 26.250 | 26.250 | 23.690 | 967,402 |
| 2024-07-16 | 26.500 | 27.000 | 26.000 | 26.000 | 23.464 | 698,660 |
| 2024-07-15 | 26.500 | 27.000 | 25.750 | 26.500 | 23.915 | 467,991 |
| 2024-07-12 | 26.750 | 27.000 | 26.250 | 26.750 | 24.141 | 392,815 |
| 2024-07-11 | 27.750 | 28.000 | 26.750 | 27.000 | 24.367 | 823,111 |
| 2024-07-10 | 26.750 | 27.500 | 26.500 | 27.250 | 24.592 | 1,383,910 |
| 2024-07-09 | 27.250 | 27.500 | 26.000 | 26.000 | 23.464 | 1,152,464 |
| 2024-07-08 | 27.500 | 28.000 | 27.000 | 27.000 | 24.367 | 859,187 |
| 2024-07-05 | 27.000 | 27.750 | 26.500 | 27.500 | 24.818 | 1,254,704 |
| 2024-07-04 | 26.250 | 27.250 | 26.250 | 26.500 | 23.915 | 639,706 |
| 2024-07-03 | 25.250 | 26.250 | 25.250 | 26.250 | 23.690 | 767,900 |
| 2024-07-02 | 26.000 | 26.000 | 25.000 | 25.000 | 22.562 | 1,464,221 |
| 2024-07-01 | 26.500 | 27.000 | 25.750 | 26.000 | 23.464 | 663,582 |
| 2024-06-28 | 27.000 | 27.500 | 26.000 | 26.250 | 23.690 | 1,533,621 |
| 2024-06-27 | 28.500 | 29.250 | 26.500 | 27.000 | 24.367 | 1,629,323 |
| 2024-06-26 | 27.750 | 28.500 | 27.750 | 28.500 | 25.720 | 382,707 |
| 2024-06-25 | 28.250 | 28.500 | 27.500 | 27.750 | 25.044 | 483,700 |
| 2024-06-24 | 27.500 | 28.500 | 26.750 | 28.250 | 25.495 | 788,620 |
| 2024-06-21 | 26.250 | 27.500 | 25.750 | 27.500 | 24.818 | 1,227,260 |
| 2024-06-20 | 27.250 | 27.250 | 26.250 | 26.250 | 23.690 | 774,724 |
| 2024-06-19 | 26.750 | 27.250 | 25.750 | 27.250 | 24.592 | 809,470 |
| 2024-06-18 | 26.750 | 27.250 | 25.750 | 26.500 | 23.915 | 1,155,640 |
| 2024-06-17 | 27.000 | 27.250 | 25.750 | 26.750 | 24.141 | 1,381,432 |
| 2024-06-14 | 27.500 | 28.000 | 26.500 | 27.000 | 24.367 | 969,126 |
| 2024-06-13 | 28.000 | 28.000 | 26.750 | 27.750 | 25.044 | 802,162 |
| 2024-06-12 | 28.250 | 28.750 | 26.750 | 28.000 | 25.269 | 1,392,831 |
| 2024-06-11 | 29.000 | 29.000 | 28.000 | 28.250 | 25.495 | 554,507 |
| 2024-06-10 | 29.250 | 29.250 | 28.250 | 29.000 | 26.172 | 641,024 |
| 2024-06-07 | 29.000 | 29.250 | 28.500 | 29.250 | 26.397 | 499,338 |
| 2024-06-06 | 29.250 | 29.500 | 28.500 | 29.000 | 26.172 | 1,073,125 |
| 2024-06-05 | 28.500 | 29.000 | 28.250 | 29.000 | 26.172 | 485,903 |
| 2024-06-04 | 29.000 | 29.500 | 28.000 | 28.500 | 25.720 | 1,183,353 |
| 2024-05-31 | 29.500 | 29.750 | 28.250 | 28.250 | 25.495 | 824,881 |
| 2024-05-30 | 29.000 | 29.750 | 28.000 | 29.500 | 26.623 | 1,679,842 |
| 2024-05-29 | 30.000 | 30.750 | 29.250 | 29.250 | 26.397 | 1,267,315 |
| 2024-05-28 | 29.500 | 29.750 | 29.000 | 29.750 | 26.849 | 583,851 |
| 2024-05-27 | 30.000 | 30.250 | 29.000 | 29.500 | 26.623 | 1,100,915 |
| 2024-05-24 | 30.000 | 30.500 | 28.500 | 29.750 | 26.849 | 1,442,270 |
| 2024-05-23 | 28.000 | 30.750 | 28.000 | 30.250 | 27.300 | 3,294,230 |
| 2024-05-21 | 28.250 | 28.500 | 27.500 | 27.750 | 25.044 | 455,236 |
| 2024-05-20 | 28.250 | 28.500 | 27.500 | 28.250 | 25.495 | 1,030,668 |
| 2024-05-17 | 26.000 | 28.500 | 26.000 | 28.000 | 25.269 | 1,701,915 |
| 2024-05-16 | 25.000 | 26.500 | 25.000 | 26.000 | 23.464 | 2,390,783 |
| 2024-05-15 | 24.800 | 25.250 | 24.100 | 24.300 | 21.930 | 1,017,725 |
| 2024-05-14 | 24.300 | 25.250 | 24.200 | 24.800 | 22.381 | 1,256,173 |
| 2024-05-13 | 25.500 | 25.500 | 24.500 | 24.500 | 22.111 | 701,282 |
| 2024-05-10 | 25.500 | 25.750 | 25.000 | 25.250 | 22.787 | 456,400 |
| 2024-05-09 | 25.250 | 26.500 | 25.250 | 25.250 | 22.787 | 660,737 |
| 2024-05-08 | 25.000 | 25.500 | 24.400 | 25.500 | 23.013 | 1,443,878 |
| 2024-05-07 | 25.750 | 26.250 | 24.900 | 24.900 | 22.472 | 1,560,245 |
| 2024-05-03 | 26.750 | 27.250 | 26.000 | 26.000 | 23.464 | 709,330 |
| 2024-05-02 | 28.250 | 29.000 | 26.750 | 26.750 | 24.141 | 954,280 |
| 2024-04-30 | 27.000 | 28.750 | 26.500 | 27.750 | 25.044 | 1,594,503 |
| 2024-04-29 | 26.750 | 27.250 | 26.000 | 27.000 | 24.367 | 627,308 |
| 2024-04-26 | 27.500 | 27.500 | 26.750 | 26.750 | 24.141 | 920,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 1.2200 THB |
| 2025-03-04 | 1.1200 THB |
| 2024-03-05 | 1.0500 THB |
| 2023-03-09 | 1.2000 THB |
| 2022-03-10 | 1.2000 THB |
| 2021-03-10 | 1.0000 THB |
| 2020-04-28 | 0.5500 THB |
| 2019-05-03 | 0.5500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.