SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.800	16.800	16.400	16.600	14.312	501,000
2023-07-27	16.400	16.700	16.400	16.500	14.225	282,255
2023-07-26	16.500	16.500	16.300	16.500	14.225	28,000
2023-07-25	16.600	16.700	16.200	16.500	14.225	130,367
2023-07-24	17.000	17.000	16.400	16.600	14.312	108,440
2023-07-21	16.400	17.200	16.300	16.900	14.570	424,705
2023-07-20	17.100	17.100	16.400	16.400	14.139	400,632
2023-07-19	16.800	17.600	16.800	17.100	14.743	573,821
2023-07-18	17.000	17.100	16.700	16.800	14.484	131,202
2023-07-17	17.000	17.000	16.700	17.000	14.657	313,820
2023-07-14	16.300	17.000	16.300	16.700	14.398	461,026
2023-07-13	16.100	16.500	16.000	16.200	13.967	175,836
2023-07-12	16.700	16.700	16.100	16.400	14.139	331,910
2023-07-11	16.500	16.600	16.200	16.500	14.225	405,340
2023-07-10	16.400	16.600	16.100	16.500	14.225	255,956
2023-07-07	16.400	17.000	16.400	16.600	14.312	220,920
2023-07-06	17.800	17.800	16.600	16.800	14.484	823,598
2023-07-05	17.700	17.900	17.600	17.700	15.260	400,755
2023-07-04	17.600	17.700	17.400	17.700	15.260	499,700
2023-07-03	17.400	17.700	17.200	17.500	15.088	218,247
2023-06-30	17.500	17.900	17.400	17.500	15.088	336,405
2023-06-29	17.700	17.800	17.200	17.200	14.829	362,417
2023-06-28	18.500	18.500	17.200	17.500	15.088	309,895
2023-06-27	17.900	18.200	17.900	18.200	15.691	132,819
2023-06-26	18.500	18.500	17.900	17.900	15.432	108,121
2023-06-23	18.600	18.600	18.000	18.300	15.777	169,589
2023-06-22	18.600	18.600	18.200	18.400	15.864	402,552
2023-06-21	19.000	19.000	18.300	18.300	15.777	727,330
2023-06-20	18.800	19.400	18.700	18.800	16.208	609,746
2023-06-19	18.500	18.900	18.300	18.900	16.295	237,001
2023-06-16	19.000	19.000	18.000	18.200	15.691	666,132
2023-06-15	19.800	19.800	18.600	18.700	16.122	1,103,432
2023-06-14	20.000	20.100	19.700	19.700	16.984	1,299,913
2023-06-13	19.700	20.200	19.600	20.100	17.329	1,039,858
2023-06-12	19.600	19.700	19.500	19.600	16.898	58,510
2023-06-09	19.800	19.900	19.600	19.700	16.984	177,633
2023-06-08	19.700	19.700	19.300	19.700	16.984	154,003
2023-06-07	19.500	19.500	19.300	19.500	16.812	344,401
2023-06-06	19.700	19.700	19.300	19.500	16.812	99,101
2023-06-02	19.300	19.600	19.300	19.500	16.812	124,900
2023-06-01	19.800	19.900	19.200	19.300	16.639	404,176
2023-05-31	20.000	20.000	19.700	19.800	17.071	172,405
2023-05-30	19.800	20.200	19.600	19.800	17.071	287,012
2023-05-29	20.000	20.000	19.600	19.600	16.898	329,758
2023-05-26	19.900	19.900	19.500	19.600	16.898	309,004
2023-05-25	19.900	19.900	19.600	19.800	17.071	200,930
2023-05-24	19.800	20.000	19.600	19.800	17.071	212,504
2023-05-23	19.800	20.300	19.600	19.900	17.157	677,401
2023-05-22	19.800	19.800	19.300	19.600	16.898	148,102
2023-05-19	20.100	20.100	19.300	19.600	16.898	189,211
2023-05-18	20.300	20.300	19.500	19.900	17.157	106,100
2023-05-17	20.300	20.300	19.800	19.900	17.157	188,733
2023-05-16	20.200	20.400	19.800	20.100	17.329	248,917
2023-05-15	20.600	20.900	19.400	20.200	17.415	489,257
2023-05-12	21.300	21.400	20.400	20.800	17.933	143,011
2023-05-11	21.200	21.400	20.800	21.100	18.191	141,852
2023-05-10	21.000	21.300	20.800	21.200	18.278	83,300
2023-05-09	21.000	21.400	20.700	21.100	18.191	131,620
2023-05-08	20.000	20.700	19.600	20.700	17.846	176,700
2023-05-03	19.800	19.800	19.200	19.500	16.812	1,046,368

← NewerPage 14 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.