SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.250	29.250	28.500	28.750	23.664	1,046,331
2022-08-05	27.750	30.750	27.750	29.000	23.870	2,882,630
2022-08-04	27.500	28.250	27.500	27.500	22.635	350,723
2022-08-03	27.250	27.750	27.000	27.500	22.635	208,756
2022-08-02	28.250	28.250	27.000	27.500	22.635	874,227
2022-08-01	28.250	29.000	28.000	28.250	23.253	838,816
2022-07-27	27.500	28.750	27.250	28.250	23.253	541,216
2022-07-26	29.000	29.000	28.000	28.000	23.047	481,051
2022-07-25	28.500	29.000	27.500	28.750	23.664	627,200
2022-07-22	26.750	28.750	26.500	28.500	23.459	690,501
2022-07-21	26.250	26.750	25.750	26.750	22.018	304,125
2022-07-20	26.500	26.500	26.000	26.250	21.607	215,732
2022-07-19	26.750	26.750	25.500	26.000	21.401	484,809
2022-07-18	27.000	27.500	26.500	26.750	22.018	356,704
2022-07-15	26.250	27.000	26.000	26.750	22.018	452,909
2022-07-14	27.000	27.250	25.750	26.250	21.607	568,779
2022-07-12	26.500	27.500	26.500	27.000	22.224	694,802
2022-07-11	26.250	26.750	26.250	26.500	21.812	205,956
2022-07-08	26.500	27.000	26.000	26.250	21.607	178,800
2022-07-07	26.000	26.500	25.500	26.250	21.607	267,800
2022-07-06	26.250	26.500	25.250	26.000	21.401	608,100
2022-07-05	27.250	27.250	25.250	26.250	21.607	754,588
2022-07-04	27.250	27.500	26.750	27.000	22.224	190,430
2022-07-01	26.500	27.750	26.250	27.750	22.841	274,959
2022-06-30	28.000	28.000	26.500	26.500	21.812	459,219
2022-06-29	28.250	28.250	27.750	28.000	23.047	289,201
2022-06-28	28.000	28.250	27.750	28.250	23.253	318,473
2022-06-27	27.250	28.750	27.000	27.750	22.841	1,282,280
2022-06-24	26.500	27.250	26.250	26.750	22.018	309,677
2022-06-23	26.500	27.000	26.250	26.500	21.812	195,835
2022-06-22	27.000	27.250	26.000	26.500	21.812	412,133
2022-06-21	27.250	27.500	26.750	27.250	22.430	210,072
2022-06-20	26.500	27.250	26.250	27.000	22.224	462,472
2022-06-17	26.000	26.500	25.250	26.500	21.812	691,564
2022-06-16	26.750	28.000	26.000	26.250	21.607	1,543,320
2022-06-15	26.500	27.000	25.750	26.250	21.607	830,446
2022-06-14	27.000	27.500	26.250	26.500	21.812	1,645,276
2022-06-13	27.250	27.750	27.000	27.500	22.635	1,061,572
2022-06-10	29.250	29.750	28.250	28.500	23.459	1,790,407
2022-06-09	29.750	30.250	29.250	29.500	24.282	846,092
2022-06-08	28.500	29.750	28.250	29.750	24.487	1,629,679
2022-06-07	28.500	29.000	28.000	28.250	23.253	752,999
2022-06-06	29.000	29.000	28.000	28.500	23.459	1,074,258
2022-06-02	29.500	29.750	28.750	29.000	23.870	1,210,596
2022-06-01	29.750	30.000	29.250	29.500	24.282	1,312,224
2022-05-31	30.250	30.500	29.500	29.500	24.282	1,709,698
2022-05-30	30.250	30.500	29.750	30.250	24.899	657,468
2022-05-27	31.000	31.000	29.500	30.500	25.105	1,315,048
2022-05-26	29.500	30.750	28.500	30.500	25.105	1,409,072
2022-05-25	30.500	31.000	28.500	29.750	24.487	3,219,086
2022-05-24	31.500	32.000	30.250	30.500	25.105	1,351,022
2022-05-23	31.500	31.750	31.000	31.000	25.516	444,890
2022-05-20	32.000	32.250	30.750	31.000	25.516	737,400
2022-05-19	32.000	32.000	31.250	31.500	25.928	365,700
2022-05-18	32.500	32.750	32.000	32.500	26.751	236,200
2022-05-17	31.000	33.250	31.000	32.250	26.545	1,460,900
2022-05-13	33.500	33.500	30.500	30.500	25.105	3,502,500
2022-05-12	35.750	35.750	33.750	34.000	27.986	1,428,600
2022-05-11	37.000	37.000	35.250	35.750	29.426	556,200
2022-05-10	35.500	37.000	35.000	37.000	30.455	681,300

← NewerPage 18 of 21 · 1,213 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.