SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	37.250	37.500	35.750	35.750	29.426	699,400
2022-05-06	37.000	38.250	37.000	37.500	30.867	734,000
2022-05-05	39.750	39.750	38.000	38.000	31.278	490,300
2022-05-03	40.250	40.500	38.500	39.500	32.513	463,900
2022-04-29	39.500	41.000	39.500	40.750	33.542	501,800
2022-04-28	38.750	39.500	38.500	39.250	32.307	839,900
2022-04-27	38.750	39.500	38.750	38.750	31.895	508,900
2022-04-26	40.000	40.250	38.500	39.000	32.101	547,100
2022-04-25	40.000	40.500	39.500	40.000	32.924	990,100
2022-04-22	40.000	40.750	40.000	40.000	32.924	238,800
2022-04-21	41.250	41.250	40.250	40.250	33.130	559,000
2022-04-20	41.000	41.500	40.500	41.250	33.953	551,400
2022-04-19	40.500	41.250	40.500	40.750	33.542	487,000
2022-04-18	40.750	40.750	39.750	40.500	33.336	280,700
2022-04-12	40.000	41.000	40.000	40.750	33.542	835,000
2022-04-11	41.000	41.250	39.000	40.000	32.924	1,402,200
2022-04-08	42.500	44.000	41.750	41.750	34.365	1,913,100
2022-04-07	42.000	42.500	40.500	42.500	34.982	891,800
2022-04-05	41.250	43.000	41.250	42.500	34.982	1,796,200
2022-04-04	40.500	41.000	40.000	41.000	33.747	463,200
2022-04-01	40.750	41.250	40.000	40.250	33.130	909,500
2022-03-31	40.750	41.500	39.500	40.250	33.130	1,164,800
2022-03-30	39.000	40.750	38.750	40.000	32.924	1,488,100
2022-03-29	37.750	38.750	37.250	38.750	31.895	251,400
2022-03-28	37.750	38.000	37.000	37.250	30.661	383,300
2022-03-25	39.000	39.000	38.000	38.250	31.484	156,600
2022-03-24	38.750	38.750	37.750	38.750	31.895	240,837
2022-03-23	38.000	39.000	38.000	38.500	31.690	161,022
2022-03-22	38.500	38.500	37.750	37.750	31.072	149,500
2022-03-21	38.750	40.000	37.500	38.500	31.690	704,800
2022-03-18	38.500	39.000	37.500	38.500	31.690	156,900
2022-03-17	38.250	38.750	37.750	38.000	31.278	1,079,800
2022-03-16	36.750	38.500	36.750	38.000	31.278	628,200
2022-03-15	36.750	37.000	36.250	36.750	30.249	391,000
2022-03-14	37.250	37.250	36.000	36.250	29.838	521,000
2022-03-11	37.000	37.500	36.500	37.000	30.455	258,000
2022-03-10	38.000	38.000	36.750	37.000	30.455	482,500
2022-03-09	36.500	37.750	36.250	37.750	30.085	687,500
2022-03-08	37.000	37.500	35.500	36.250	28.889	1,134,100
2022-03-07	38.000	38.750	36.500	37.000	29.487	1,008,700
2022-03-04	39.750	39.750	38.250	38.750	30.882	811,100
2022-03-03	39.750	40.500	39.500	40.000	31.878	575,200
2022-03-02	40.000	40.250	39.250	39.500	31.479	405,400
2022-03-01	39.500	40.000	39.250	40.000	31.878	368,100
2022-02-28	39.250	40.000	38.250	40.000	31.878	565,900
2022-02-25	37.500	39.750	37.500	39.250	31.280	1,090,200
2022-02-24	39.000	39.250	36.750	36.750	29.288	1,275,000
2022-02-23	38.250	39.250	38.250	38.750	30.882	320,800
2022-02-22	38.000	38.750	38.000	38.500	30.682	317,700
2022-02-21	37.500	39.000	37.500	38.750	30.882	716,200
2022-02-18	36.750	37.500	36.500	37.500	29.885	422,100
2022-02-17	37.750	38.250	37.000	37.000	29.487	1,085,400
2022-02-15	36.000	37.750	36.000	37.250	29.686	254,500
2022-02-14	36.750	36.750	35.500	36.000	28.690	1,018,000
2022-02-11	37.000	38.000	36.250	36.750	29.288	1,610,400
2022-02-10	37.250	38.250	37.000	37.000	29.487	1,295,400
2022-02-09	39.500	40.000	37.000	37.000	29.487	2,703,600
2022-02-08	39.250	40.500	39.250	39.750	31.678	426,900
2022-02-07	40.500	40.750	38.750	39.500	31.479	1,300,200
2022-02-04	41.500	41.750	40.500	40.500	32.276	2,329,000

← NewerPage 19 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.