SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	27.500	27.750	26.750	26.750	22.018	1,829,507
2023-01-30	28.500	28.500	27.500	27.750	22.841	610,185
2023-01-27	28.250	28.500	27.750	28.500	23.459	100,180
2023-01-26	28.500	28.500	27.500	28.250	23.253	335,101
2023-01-25	28.500	28.750	28.250	28.500	23.459	435,669
2023-01-24	27.750	29.000	27.500	28.500	23.459	729,956
2023-01-23	27.750	28.250	27.250	27.500	22.635	546,189
2023-01-20	28.500	28.500	28.000	28.000	23.047	125,639
2023-01-19	28.000	28.500	28.000	28.500	23.459	360,705
2023-01-18	28.000	28.500	27.750	28.250	23.253	232,310
2023-01-17	28.250	28.500	27.500	28.000	23.047	661,032
2023-01-16	28.500	28.500	27.750	28.000	23.047	289,458
2023-01-13	28.250	28.750	27.750	28.000	23.047	317,740
2023-01-12	27.500	28.000	27.500	28.000	23.047	204,920
2023-01-11	28.500	28.750	27.500	27.500	22.635	781,718
2023-01-10	28.500	28.750	28.000	28.500	23.459	138,221
2023-01-09	29.000	29.000	27.750	28.250	23.253	797,875
2023-01-06	28.000	28.750	27.750	28.250	23.253	837,036
2023-01-05	26.250	28.000	26.250	27.500	22.635	1,212,624
2023-01-04	27.000	27.000	26.000	26.000	21.401	947,600
2023-01-03	26.000	26.750	25.750	26.750	22.018	740,231
2022-12-30	25.500	26.750	25.500	26.000	21.401	694,434
2022-12-29	25.250	25.500	25.000	25.500	20.989	456,858
2022-12-28	26.000	26.250	25.250	25.250	20.783	451,991
2022-12-27	25.750	26.250	25.750	26.000	21.401	325,500
2022-12-26	25.500	26.000	25.500	25.750	21.195	60,813
2022-12-23	25.750	25.750	25.250	25.750	21.195	105,343
2022-12-22	26.000	26.000	25.250	25.750	21.195	385,173
2022-12-21	25.750	26.000	25.500	25.750	21.195	56,803
2022-12-20	26.000	26.250	25.250	25.750	21.195	180,930
2022-12-19	26.000	26.000	25.500	26.000	21.401	128,305
2022-12-16	25.500	26.000	25.250	25.500	20.989	122,130
2022-12-15	26.000	26.000	25.250	25.500	20.989	330,927
2022-12-14	26.000	26.000	25.500	25.750	21.195	76,650
2022-12-13	25.500	25.750	25.500	25.500	20.989	244,270
2022-12-09	25.500	26.000	25.250	25.750	21.195	115,416
2022-12-08	25.250	25.750	25.250	25.500	20.989	235,688
2022-12-07	26.000	26.000	25.000	25.250	20.783	1,001,600
2022-12-06	26.750	27.000	25.750	25.750	21.195	436,599
2022-12-02	27.250	27.250	26.250	26.250	21.607	221,028
2022-12-01	27.000	27.250	26.750	27.000	22.224	312,856
2022-11-30	26.500	27.000	26.000	26.500	21.812	229,060
2022-11-29	25.250	27.000	25.250	26.500	21.812	373,094
2022-11-28	26.000	26.500	25.250	25.500	20.989	159,034
2022-11-25	25.500	26.500	25.500	26.000	21.401	177,041
2022-11-24	26.250	26.250	25.000	25.750	21.195	399,706
2022-11-23	26.500	26.500	26.000	26.000	21.401	120,901
2022-11-22	26.750	26.750	26.000	26.000	21.401	129,179
2022-11-21	27.000	27.000	26.500	26.750	22.018	138,708
2022-11-18	26.500	27.000	26.250	26.750	22.018	64,423
2022-11-17	27.000	27.250	26.500	26.500	21.812	103,911
2022-11-16	27.000	27.500	26.750	27.250	22.430	312,206
2022-11-15	27.000	27.250	26.500	26.750	22.018	169,100
2022-11-14	26.500	27.250	26.250	27.000	22.224	160,806
2022-11-11	26.750	27.250	26.500	26.750	22.018	214,513
2022-11-10	25.750	26.500	25.750	26.250	21.607	76,106
2022-11-09	26.750	26.750	26.000	26.000	21.401	98,034
2022-11-08	27.000	27.000	26.250	26.750	22.018	89,628
2022-11-07	27.750	27.750	26.750	26.750	22.018	177,113
2022-11-04	26.750	27.500	26.500	27.500	22.635	457,090

← NewerPage 16 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.