SiS Distribution (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.500 | 27.500 | 26.000 | 27.500 | 24.818 | 793,900 |
| 2024-04-24 | 26.000 | 26.750 | 26.000 | 26.500 | 23.915 | 474,507 |
| 2024-04-23 | 25.750 | 26.250 | 25.500 | 25.750 | 23.239 | 533,505 |
| 2024-04-22 | 26.250 | 26.250 | 25.500 | 25.500 | 23.013 | 502,642 |
| 2024-04-19 | 26.000 | 26.750 | 25.250 | 25.250 | 22.787 | 928,501 |
| 2024-04-18 | 26.250 | 27.000 | 25.250 | 26.750 | 24.141 | 1,211,352 |
| 2024-04-17 | 27.250 | 27.750 | 25.250 | 25.750 | 23.239 | 1,570,735 |
| 2024-04-11 | 27.750 | 27.750 | 27.250 | 27.500 | 24.818 | 301,011 |
| 2024-04-10 | 27.250 | 28.000 | 27.250 | 27.500 | 24.818 | 824,102 |
| 2024-04-09 | 28.000 | 28.250 | 27.250 | 27.250 | 24.592 | 313,014 |
| 2024-04-05 | 28.250 | 28.250 | 27.750 | 28.000 | 25.269 | 225,647 |
| 2024-04-04 | 27.750 | 28.500 | 27.000 | 28.250 | 25.495 | 698,023 |
| 2024-04-03 | 28.000 | 28.500 | 27.500 | 27.750 | 25.044 | 517,699 |
| 2024-04-02 | 27.750 | 28.500 | 27.250 | 27.750 | 25.044 | 674,617 |
| 2024-04-01 | 28.000 | 29.500 | 27.250 | 27.750 | 25.044 | 2,579,746 |
| 2024-03-29 | 27.750 | 27.750 | 26.750 | 27.500 | 24.818 | 610,835 |
| 2024-03-28 | 27.750 | 29.000 | 27.500 | 27.750 | 25.044 | 1,801,859 |
| 2024-03-27 | 27.000 | 28.500 | 26.250 | 28.250 | 25.495 | 2,482,319 |
| 2024-03-26 | 27.250 | 27.500 | 26.500 | 27.000 | 24.367 | 853,847 |
| 2024-03-25 | 27.250 | 27.500 | 26.000 | 26.750 | 24.141 | 1,128,833 |
| 2024-03-22 | 26.500 | 27.250 | 26.000 | 26.750 | 24.141 | 808,219 |
| 2024-03-21 | 26.750 | 27.500 | 26.250 | 26.500 | 23.915 | 1,029,695 |
| 2024-03-20 | 26.000 | 26.750 | 25.750 | 26.250 | 23.690 | 495,501 |
| 2024-03-19 | 26.500 | 27.250 | 25.750 | 26.000 | 23.464 | 1,594,589 |
| 2024-03-18 | 25.500 | 27.500 | 24.900 | 26.750 | 24.141 | 2,599,750 |
| 2024-03-15 | 23.300 | 25.500 | 23.100 | 25.500 | 23.013 | 2,531,802 |
| 2024-03-14 | 23.600 | 23.700 | 23.200 | 23.400 | 21.118 | 206,228 |
| 2024-03-13 | 23.300 | 24.000 | 23.300 | 23.600 | 21.298 | 479,420 |
| 2024-03-12 | 23.800 | 23.800 | 23.300 | 23.300 | 21.028 | 182,108 |
| 2024-03-11 | 23.300 | 23.900 | 23.000 | 23.800 | 21.479 | 371,706 |
| 2024-03-08 | 23.000 | 23.500 | 23.000 | 23.300 | 21.028 | 282,808 |
| 2024-03-07 | 23.100 | 23.500 | 22.800 | 22.900 | 20.667 | 250,827 |
| 2024-03-06 | 23.100 | 23.100 | 22.600 | 23.000 | 20.757 | 616,245 |
| 2024-03-05 | 22.300 | 23.100 | 22.100 | 23.000 | 20.757 | 486,608 |
| 2024-03-04 | 23.500 | 23.600 | 23.200 | 23.500 | 20.260 | 675,788 |
| 2024-03-01 | 22.700 | 24.000 | 22.700 | 23.400 | 20.174 | 1,025,851 |
| 2024-02-29 | 23.100 | 23.100 | 22.400 | 22.500 | 19.398 | 500,400 |
| 2024-02-28 | 23.100 | 23.300 | 23.000 | 23.100 | 19.916 | 172,443 |
| 2024-02-27 | 23.400 | 23.700 | 23.000 | 23.000 | 19.829 | 432,816 |
| 2024-02-23 | 23.800 | 23.800 | 23.000 | 23.000 | 19.829 | 369,186 |
| 2024-02-22 | 24.000 | 24.000 | 23.600 | 23.800 | 20.519 | 217,096 |
| 2024-02-21 | 23.500 | 24.300 | 23.300 | 24.100 | 20.778 | 682,529 |
| 2024-02-20 | 22.500 | 23.500 | 22.400 | 23.200 | 20.002 | 597,710 |
| 2024-02-19 | 21.600 | 22.500 | 21.600 | 22.300 | 19.226 | 639,040 |
| 2024-02-16 | 22.300 | 22.500 | 21.300 | 21.400 | 18.450 | 1,510,801 |
| 2024-02-15 | 22.400 | 22.700 | 22.300 | 22.300 | 19.226 | 125,012 |
| 2024-02-14 | 22.200 | 22.600 | 22.200 | 22.400 | 19.312 | 142,200 |
| 2024-02-13 | 22.300 | 22.900 | 22.300 | 22.400 | 19.312 | 343,282 |
| 2024-02-12 | 22.400 | 22.600 | 22.100 | 22.200 | 19.140 | 246,132 |
| 2024-02-09 | 22.000 | 23.100 | 21.900 | 22.400 | 19.312 | 547,616 |
| 2024-02-08 | 22.500 | 22.600 | 22.000 | 22.000 | 18.967 | 318,788 |
| 2024-02-07 | 22.000 | 22.400 | 21.800 | 22.300 | 19.226 | 321,353 |
| 2024-02-06 | 21.900 | 22.300 | 21.700 | 21.900 | 18.881 | 543,098 |
| 2024-02-05 | 22.600 | 22.600 | 21.800 | 21.900 | 18.881 | 541,840 |
| 2024-02-02 | 22.200 | 22.700 | 22.200 | 22.400 | 19.312 | 298,403 |
| 2024-02-01 | 22.700 | 23.200 | 22.100 | 22.100 | 19.053 | 973,226 |
| 2024-01-31 | 22.300 | 22.600 | 22.000 | 22.400 | 19.312 | 326,701 |
| 2024-01-30 | 22.700 | 23.000 | 21.900 | 22.300 | 19.226 | 873,464 |
| 2024-01-29 | 22.500 | 23.100 | 22.500 | 22.700 | 19.571 | 302,926 |
| 2024-01-26 | 23.600 | 23.800 | 22.300 | 22.400 | 19.312 | 1,587,223 |
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.