SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.800	19.100	17.800	19.000	16.381	695,691
2023-10-26	18.800	18.900	17.900	18.700	16.122	540,740
2023-10-25	18.800	19.600	18.800	19.100	16.467	237,096
2023-10-24	18.700	19.300	18.400	18.800	16.208	454,557
2023-10-20	19.800	19.800	18.900	19.100	16.467	438,914
2023-10-19	19.600	19.900	19.400	19.900	17.157	509,700
2023-10-18	20.400	20.600	19.600	19.600	16.898	1,120,835
2023-10-17	20.800	21.100	20.200	20.200	17.415	678,310
2023-10-16	21.400	21.600	20.400	20.800	17.933	684,220
2023-10-12	22.100	22.200	21.200	21.500	18.536	380,700
2023-10-11	21.400	22.200	21.300	22.000	18.967	331,610
2023-10-10	21.200	21.700	21.200	21.300	18.364	162,700
2023-10-09	21.600	21.700	20.700	21.300	18.364	391,801
2023-10-06	22.300	22.500	21.500	21.600	18.622	477,502
2023-10-05	22.500	22.700	22.100	22.300	19.226	483,512
2023-10-04	21.900	22.500	21.500	22.400	19.312	392,446
2023-10-03	21.000	22.100	21.000	21.900	18.881	1,594,821
2023-10-02	22.300	22.600	21.100	21.100	18.191	831,760
2023-09-29	22.700	22.800	21.900	22.200	19.140	759,210
2023-09-28	22.600	23.200	22.600	22.700	19.571	896,519
2023-09-27	22.400	22.800	22.300	22.600	19.485	449,302
2023-09-26	23.100	23.400	22.400	22.500	19.398	976,869
2023-09-25	22.900	23.500	22.600	23.300	20.088	1,371,264
2023-09-22	22.700	22.800	22.100	22.600	19.485	393,405
2023-09-21	22.800	23.100	22.600	22.700	19.571	391,734
2023-09-20	22.300	22.800	21.900	22.800	19.657	518,231
2023-09-19	21.800	22.700	21.800	22.400	19.312	442,710
2023-09-18	22.500	22.600	21.600	21.800	18.795	1,216,035
2023-09-15	23.000	23.300	22.400	22.500	19.398	678,965
2023-09-14	22.900	23.300	22.500	22.900	19.743	650,735
2023-09-13	23.500	23.500	22.500	22.700	19.571	792,415
2023-09-12	23.500	23.900	23.400	23.400	20.174	477,810
2023-09-11	23.400	23.600	23.100	23.400	20.174	259,516
2023-09-08	23.700	24.100	23.300	23.400	20.174	753,704
2023-09-07	23.800	24.000	23.500	23.500	20.260	349,507
2023-09-06	24.000	24.300	23.500	23.700	20.433	715,360
2023-09-05	23.600	24.600	23.600	24.000	20.692	1,512,212
2023-09-04	23.400	24.100	23.200	23.600	20.347	1,402,264
2023-09-01	24.100	24.900	22.800	23.200	20.002	3,139,049
2023-08-31	24.000	24.100	23.500	24.000	20.692	1,135,021
2023-08-30	22.100	24.900	22.100	24.100	20.778	4,241,997
2023-08-29	22.000	22.600	21.800	22.000	18.967	580,109
2023-08-28	22.200	22.200	21.500	22.000	18.967	1,056,254
2023-08-25	21.800	22.200	21.500	22.000	18.967	690,501
2023-08-24	22.000	22.500	21.700	21.700	18.709	1,073,734
2023-08-23	21.200	22.800	21.200	22.200	19.140	2,097,846
2023-08-22	21.300	21.500	20.700	21.100	18.191	1,057,836
2023-08-21	20.300	22.000	20.300	21.000	18.105	3,158,334
2023-08-18	20.300	20.800	19.600	20.100	17.329	1,555,348
2023-08-17	21.000	21.900	20.100	20.100	17.329	2,844,506
2023-08-16	19.500	21.600	19.200	20.900	18.019	4,978,984
2023-08-15	17.300	19.900	17.200	19.400	16.726	5,128,874
2023-08-11	15.700	15.700	15.400	15.600	13.450	181,052
2023-08-10	15.600	15.700	15.300	15.500	13.363	130,496
2023-08-09	15.500	15.700	14.900	15.300	13.191	981,900
2023-08-08	16.300	16.500	15.400	15.500	13.363	561,954
2023-08-07	16.600	16.600	16.100	16.200	13.967	184,306
2023-08-04	16.700	16.700	16.500	16.600	14.312	266,814
2023-08-03	16.800	17.000	16.600	16.700	14.398	70,216
2023-08-02	16.700	17.000	16.600	16.800	14.484	337,626

← NewerPage 13 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.