SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.750	27.000	26.250	26.750	22.018	56,704
2022-11-02	26.750	27.000	26.500	26.500	21.812	122,644
2022-11-01	26.000	26.750	26.000	26.250	21.607	155,646
2022-10-31	25.750	26.250	25.250	26.000	21.401	243,801
2022-10-28	26.000	26.000	25.250	25.750	21.195	225,913
2022-10-27	25.750	26.250	25.500	26.000	21.401	92,013
2022-10-26	25.500	25.750	25.250	25.500	20.989	119,934
2022-10-25	25.750	26.000	25.500	25.750	21.195	143,468
2022-10-21	26.250	26.500	25.750	26.000	21.401	155,176
2022-10-20	25.500	26.500	25.250	26.250	21.607	274,793
2022-10-19	25.500	25.750	25.500	25.500	20.989	138,509
2022-10-18	24.700	25.500	24.600	25.250	20.783	290,052
2022-10-17	23.900	24.600	23.800	24.600	20.248	392,206
2022-10-12	24.200	24.600	23.800	23.900	19.672	351,221
2022-10-11	24.700	24.700	24.100	24.300	20.002	265,313
2022-10-10	24.800	24.900	23.800	24.600	20.248	1,007,179
2022-10-07	26.750	26.750	25.000	25.000	20.578	619,843
2022-10-06	26.000	26.500	26.000	26.250	21.607	207,268
2022-10-05	25.500	26.500	25.500	26.000	21.401	641,652
2022-10-04	25.000	25.500	24.800	25.250	20.783	299,000
2022-10-03	25.500	26.000	24.500	24.600	20.248	955,755
2022-09-30	25.500	25.750	24.900	25.500	20.989	643,113
2022-09-29	26.250	26.250	25.000	25.750	21.195	1,713,142
2022-09-28	27.000	27.000	26.000	26.000	21.401	1,578,284
2022-09-27	28.250	28.750	26.500	27.000	22.224	1,249,836
2022-09-26	28.250	29.500	28.250	28.250	23.253	583,521
2022-09-23	30.500	30.500	28.750	28.750	23.664	1,469,295
2022-09-22	30.500	30.750	29.750	30.500	25.105	776,800
2022-09-21	30.750	31.000	30.500	30.500	25.105	270,824
2022-09-20	31.000	31.250	30.500	30.750	25.311	513,863
2022-09-19	31.500	31.750	30.750	30.750	25.311	472,698
2022-09-16	31.750	31.750	31.000	31.750	26.134	889,203
2022-09-15	32.000	32.250	31.250	31.750	26.134	1,497,203
2022-09-14	31.000	31.500	30.500	31.500	25.928	1,603,919
2022-09-13	30.000	31.750	29.250	31.500	25.928	2,695,489
2022-09-12	29.750	30.000	29.250	29.750	24.487	800,181
2022-09-09	29.000	29.750	28.750	29.750	24.487	829,936
2022-09-08	29.000	29.250	28.500	28.750	23.664	269,729
2022-09-07	28.500	29.000	28.500	29.000	23.870	173,697
2022-09-06	29.000	29.000	28.500	28.750	23.664	197,790
2022-09-05	28.750	29.000	28.250	28.500	23.459	260,565
2022-09-02	28.750	29.000	28.250	28.750	23.664	388,112
2022-09-01	29.250	29.250	28.750	28.750	23.664	438,201
2022-08-31	29.750	30.000	28.750	29.250	24.076	1,465,975
2022-08-30	29.500	30.500	29.000	30.000	24.693	1,001,258
2022-08-29	29.000	29.750	29.000	29.250	24.076	437,145
2022-08-26	30.000	30.500	29.500	30.000	24.693	819,195
2022-08-25	29.750	30.250	29.500	30.000	24.693	1,035,003
2022-08-24	29.000	29.750	28.500	29.500	24.282	1,059,406
2022-08-23	28.000	29.000	28.000	29.000	23.870	349,700
2022-08-22	29.250	29.500	28.000	28.250	23.253	1,491,858
2022-08-19	29.250	29.500	29.250	29.500	24.282	373,128
2022-08-18	29.250	29.250	28.750	29.000	23.870	519,531
2022-08-17	30.000	30.000	28.750	29.250	24.076	1,314,168
2022-08-16	30.250	30.500	29.500	29.750	24.487	1,081,111
2022-08-15	28.500	30.750	28.500	30.250	24.899	2,284,174
2022-08-11	29.500	29.500	28.000	28.750	23.664	806,857
2022-08-10	28.750	29.750	28.000	29.500	24.282	1,596,736
2022-08-09	28.750	28.750	28.250	28.500	23.459	298,325
2022-08-08	29.250	29.250	28.500	28.750	23.664	1,046,331

← NewerPage 17 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.