SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	20.900	21.000	19.400	19.400	16.726	607,870
2023-04-28	21.300	21.700	20.700	20.800	17.933	432,588
2023-04-27	21.900	22.000	21.200	21.300	18.364	186,879
2023-04-26	21.900	22.000	21.700	22.000	18.967	188,429
2023-04-25	22.400	22.400	21.900	21.900	18.881	114,739
2023-04-24	22.500	22.500	22.100	22.300	19.226	149,807
2023-04-21	23.000	23.000	21.800	22.300	19.226	472,342
2023-04-20	23.200	23.300	22.800	22.800	19.657	195,428
2023-04-19	23.900	24.000	23.100	23.200	20.002	188,809
2023-04-18	24.100	24.100	23.900	24.000	20.692	164,403
2023-04-17	23.400	24.100	23.400	24.100	20.778	245,688
2023-04-12	23.500	23.500	23.300	23.400	20.174	87,428
2023-04-11	23.600	23.600	23.300	23.500	20.260	124,807
2023-04-10	23.200	23.600	23.200	23.600	20.347	248,828
2023-04-07	23.400	23.400	23.000	23.100	19.916	65,000
2023-04-05	23.600	23.600	22.800	23.100	19.916	212,328
2023-04-04	24.000	24.100	23.500	23.600	20.347	150,325
2023-04-03	23.600	24.000	23.400	24.000	20.692	156,786
2023-03-31	23.400	23.700	23.300	23.500	20.260	184,582
2023-03-30	24.200	24.200	23.300	23.400	20.174	282,694
2023-03-29	24.400	24.400	23.800	24.000	20.692	59,240
2023-03-28	23.600	24.100	23.600	24.100	20.778	285,506
2023-03-27	23.900	23.900	23.300	23.500	20.260	201,911
2023-03-24	23.700	24.000	23.700	23.800	20.519	59,731
2023-03-23	23.900	23.900	23.200	23.700	20.433	477,626
2023-03-22	24.300	24.400	23.900	24.000	20.692	94,383
2023-03-21	24.300	24.400	24.200	24.300	20.950	92,623
2023-03-20	24.400	24.500	24.100	24.300	20.950	91,660
2023-03-17	24.200	24.500	24.200	24.400	21.036	83,470
2023-03-16	24.200	24.200	23.800	24.100	20.778	146,711
2023-03-15	23.700	24.500	23.700	24.300	20.950	132,287
2023-03-14	24.300	24.400	23.800	23.800	20.519	460,584
2023-03-13	25.000	25.250	24.600	24.600	21.209	161,928
2023-03-10	25.000	25.250	24.900	25.000	21.554	166,324
2023-03-09	25.250	25.750	25.000	25.250	21.769	315,828
2023-03-08	25.750	26.750	25.250	26.500	21.812	674,605
2023-03-07	25.500	26.500	25.500	26.250	21.607	476,004
2023-03-03	26.000	26.000	25.250	25.500	20.989	279,922
2023-03-02	26.000	26.000	25.500	25.750	21.195	242,661
2023-03-01	26.000	26.250	25.750	26.000	21.401	126,503
2023-02-28	26.750	26.750	25.750	26.000	21.401	176,600
2023-02-27	26.250	26.500	26.000	26.500	21.812	352,473
2023-02-24	26.500	26.500	25.750	26.000	21.401	346,637
2023-02-23	26.250	26.500	25.750	26.500	21.812	370,415
2023-02-22	26.250	26.500	26.000	26.250	21.607	123,432
2023-02-21	25.500	26.750	25.500	26.250	21.607	2,048,805
2023-02-20	25.250	25.500	25.000	25.250	20.783	48,614
2023-02-17	25.000	25.250	24.600	25.250	20.783	347,784
2023-02-16	25.000	25.250	24.800	25.000	20.578	114,243
2023-02-15	25.750	25.750	24.800	24.900	20.495	407,141
2023-02-14	26.250	26.500	25.250	25.750	21.195	348,499
2023-02-13	26.500	26.500	26.000	26.250	21.607	109,651
2023-02-10	26.250	26.500	26.250	26.500	21.812	50,117
2023-02-09	26.000	26.500	25.750	26.250	21.607	169,629
2023-02-08	27.250	27.250	26.000	26.250	21.607	744,492
2023-02-07	27.000	27.000	26.500	27.000	22.224	287,202
2023-02-06	26.750	27.250	26.750	26.750	22.018	119,903
2023-02-03	27.250	27.250	26.750	27.000	22.224	136,417
2023-02-02	27.000	27.500	26.750	27.250	22.430	228,400
2023-02-01	26.750	27.250	26.750	27.000	22.224	354,319

← NewerPage 15 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.