SiS Distribution (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.000	24.000	23.400	23.400	20.174	245,910
2024-01-24	23.300	24.000	23.300	23.800	20.519	318,207
2024-01-23	23.900	24.000	23.200	23.200	20.002	508,695
2024-01-22	24.200	24.500	23.900	23.900	20.605	235,902
2024-01-19	24.200	24.400	23.800	24.200	20.864	323,201
2024-01-18	23.300	24.200	23.300	24.000	20.692	639,118
2024-01-17	24.300	24.400	22.700	23.200	20.002	2,017,747
2024-01-16	24.900	25.000	24.100	24.300	20.950	482,903
2024-01-15	24.200	25.250	24.100	24.700	21.295	1,511,834
2024-01-12	23.600	24.300	23.200	24.100	20.778	653,801
2024-01-11	24.400	24.400	23.500	23.500	20.260	557,661
2024-01-10	24.400	24.400	23.900	24.400	21.036	242,944
2024-01-09	24.000	24.500	23.900	24.400	21.036	715,946
2024-01-08	23.900	24.200	23.600	23.900	20.605	371,629
2024-01-05	23.900	23.900	23.400	23.800	20.519	597,823
2024-01-04	22.900	23.600	22.700	23.600	20.347	695,850
2024-01-03	23.200	23.300	22.800	22.900	19.743	606,118
2024-01-02	21.700	23.500	21.700	23.100	19.916	2,174,433
2023-12-28	21.600	21.700	21.500	21.600	18.622	141,002
2023-12-27	21.400	21.700	21.300	21.600	18.622	143,600
2023-12-26	21.700	22.200	21.100	21.300	18.364	778,743
2023-12-25	21.600	21.900	21.300	21.600	18.622	512,969
2023-12-22	22.300	22.300	21.500	21.800	18.795	435,400
2023-12-21	22.100	22.400	22.000	22.300	19.226	286,711
2023-12-20	21.400	22.100	21.400	22.000	18.967	624,336
2023-12-19	22.800	22.800	21.300	21.300	18.364	982,779
2023-12-18	22.900	22.900	22.600	22.800	19.657	80,548
2023-12-15	22.800	23.000	22.500	22.800	19.657	353,300
2023-12-14	22.500	22.800	22.300	22.700	19.571	307,611
2023-12-13	22.500	22.600	21.800	22.200	19.140	406,466
2023-12-12	22.400	22.600	22.200	22.500	19.398	194,931
2023-12-08	22.400	22.500	22.200	22.400	19.312	200,239
2023-12-07	22.300	22.500	22.000	22.400	19.312	231,863
2023-12-06	22.000	22.400	21.700	22.200	19.140	465,407
2023-12-04	21.400	21.900	21.100	21.700	18.709	408,047
2023-12-01	21.200	21.500	20.900	21.300	18.364	274,058
2023-11-30	21.100	21.400	20.700	21.100	18.191	564,717
2023-11-29	21.200	21.400	20.700	21.100	18.191	1,034,806
2023-11-28	19.900	21.200	19.900	21.000	18.105	1,333,264
2023-11-27	19.700	19.900	19.300	19.800	17.071	294,602
2023-11-24	19.300	19.700	19.100	19.600	16.898	321,541
2023-11-23	19.300	19.400	19.000	19.300	16.639	167,800
2023-11-22	19.500	19.500	18.900	19.200	16.553	160,331
2023-11-21	19.400	19.700	19.300	19.500	16.812	179,901
2023-11-20	18.800	19.300	18.700	19.200	16.553	197,000
2023-11-17	18.000	19.000	18.000	19.000	16.381	367,200
2023-11-16	18.400	18.500	17.900	18.000	15.519	244,071
2023-11-15	17.700	18.400	17.500	18.300	15.777	424,567
2023-11-14	17.600	18.000	17.200	17.300	14.915	459,889
2023-11-13	18.300	18.400	17.200	17.500	15.088	1,307,784
2023-11-10	18.500	20.000	18.300	18.800	16.208	1,390,129
2023-11-09	19.000	19.000	18.300	18.600	16.036	503,970
2023-11-08	18.900	19.300	18.900	19.000	16.381	231,790
2023-11-07	19.200	19.200	18.500	18.900	16.295	179,712
2023-11-06	19.200	19.600	18.900	18.900	16.295	360,820
2023-11-03	19.500	19.700	18.900	19.100	16.467	652,380
2023-11-02	18.700	19.500	18.700	19.300	16.639	851,450
2023-11-01	18.800	19.000	18.500	18.700	16.122	404,409
2023-10-31	19.400	19.400	18.700	18.800	16.208	223,533
2023-10-30	18.700	19.300	18.700	19.300	16.639	169,354

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.