SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.000	26.500	25.500	25.750	25.750	927,307
2026-07-16	25.250	26.500	25.250	26.500	26.500	1,270,137
2026-07-15	25.750	25.750	25.000	25.250	25.250	525,621
2026-07-14	25.500	25.750	25.000	25.250	25.250	668,709
2026-07-13	24.700	25.750	24.500	25.500	25.500	1,762,461
2026-07-10	23.700	24.700	23.700	24.500	24.500	1,332,386
2026-07-09	22.600	23.700	22.600	23.700	23.700	1,218,146
2026-07-08	23.000	23.200	22.500	22.600	22.600	1,438,712
2026-07-07	23.200	23.300	22.800	23.100	23.100	1,065,426
2026-07-06	22.700	23.200	22.400	23.000	23.000	1,196,769
2026-07-03	22.000	22.700	22.000	22.700	22.700	2,658,096
2026-07-02	21.500	21.900	21.500	21.800	21.800	1,740,460
2026-07-01	21.300	21.400	21.000	21.200	21.200	610,518
2026-06-30	21.100	21.200	20.900	21.100	21.100	571,800
2026-06-29	20.800	21.400	20.800	21.100	21.100	734,809
2026-06-26	21.000	21.100	20.800	20.800	20.800	421,475
2026-06-25	21.100	21.200	20.900	20.900	20.900	465,708
2026-06-24	21.200	21.400	21.000	21.200	21.200	331,689
2026-06-23	21.600	21.600	20.900	21.200	21.200	735,630
2026-06-22	21.500	21.800	21.500	21.600	21.600	279,915
2026-06-19	21.500	21.600	21.400	21.600	21.600	260,137
2026-06-18	21.500	21.800	21.400	21.600	21.600	394,668
2026-06-17	21.500	21.600	21.300	21.500	21.500	469,928
2026-06-16	21.200	21.500	21.200	21.500	21.500	455,054
2026-06-15	21.500	21.500	21.000	21.200	21.200	486,634
2026-06-12	20.800	21.300	20.700	21.300	21.300	516,137
2026-06-11	20.700	21.200	20.600	20.700	20.700	694,801
2026-06-10	21.100	21.200	20.700	20.700	20.700	817,211
2026-06-09	21.500	21.700	21.000	21.100	21.100	809,671
2026-06-08	21.900	22.100	21.500	21.500	21.500	537,700
2026-06-05	21.700	22.400	21.700	22.000	22.000	714,039
2026-06-04	22.100	22.100	21.700	21.700	21.700	661,714
2026-06-02	21.700	22.200	21.700	21.900	21.900	1,313,226
2026-05-29	21.700	21.800	21.300	21.400	21.400	786,784
2026-05-28	21.900	22.100	21.600	21.600	21.600	575,520
2026-05-27	21.900	22.400	21.700	21.900	21.900	1,004,177
2026-05-26	21.700	22.300	21.400	21.800	21.800	1,025,591
2026-05-25	21.500	22.100	21.500	21.700	21.700	824,769
2026-05-22	21.400	21.400	21.100	21.400	21.400	370,210
2026-05-21	21.200	21.400	20.900	21.400	21.400	707,371
2026-05-20	21.100	21.200	20.900	21.100	21.100	339,147
2026-05-19	21.000	21.200	20.400	21.200	21.200	2,071,635
2026-05-18	22.200	22.200	20.700	21.000	21.000	5,306,408
2026-05-15	23.200	23.200	22.900	23.000	23.000	314,651
2026-05-14	23.100	23.300	22.700	23.000	23.000	367,683
2026-05-13	23.300	23.600	22.900	23.100	23.100	303,461
2026-05-12	23.900	23.900	23.200	23.200	23.200	414,424
2026-05-11	23.800	24.000	23.500	23.800	23.800	346,104
2026-05-08	24.100	24.200	23.600	23.800	23.800	483,875
2026-05-07	23.900	24.000	23.700	23.900	23.900	171,530
2026-05-06	24.400	24.400	23.700	23.900	23.900	699,677
2026-05-05	23.400	24.200	23.100	24.100	24.100	1,428,354
2026-04-30	23.100	23.100	22.700	23.100	23.100	260,536
2026-04-29	23.000	23.200	22.900	23.000	23.000	275,799
2026-04-28	22.700	23.000	22.500	22.900	22.900	348,938
2026-04-27	22.000	22.700	21.900	22.700	22.700	429,878
2026-04-24	22.100	22.100	21.700	22.000	22.000	120,206
2026-04-23	22.100	22.100	21.500	21.900	21.900	292,966
2026-04-22	22.400	22.400	22.000	22.100	22.100	236,030
2026-04-21	22.300	22.300	22.100	22.200	22.200	138,264

← NewerPage 2 of 3 · 121 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.