SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	43.250	43.250	41.000	42.000	33.472	1,348,900
2022-02-02	42.500	43.250	41.000	43.250	34.468	772,500
2022-02-01	42.750	44.250	42.500	42.500	33.870	1,019,400
2022-01-31	41.750	42.750	41.500	42.750	34.069	95,700
2022-01-28	41.500	42.500	41.000	42.000	33.472	264,500
2022-01-27	41.000	41.500	41.000	41.500	33.073	521,800
2022-01-26	41.250	42.000	40.750	41.500	33.073	542,100
2022-01-25	40.750	41.500	39.750	41.250	32.874	427,100
2022-01-24	39.500	40.750	39.500	40.500	32.276	903,100
2022-01-21	40.500	41.000	38.750	40.500	32.276	1,449,600
2022-01-20	42.750	43.500	41.750	41.750	33.272	899,000
2022-01-19	42.000	43.750	42.000	43.250	34.468	889,600
2022-01-18	43.500	44.250	42.500	42.750	34.069	367,400
2022-01-17	45.750	45.750	43.500	43.750	34.866	622,900
2022-01-14	43.000	46.000	43.000	45.500	36.261	1,592,900
2022-01-13	42.000	43.500	41.500	43.500	34.667	717,100
2022-01-12	42.500	42.750	41.000	42.000	33.472	951,600
2022-01-11	42.500	43.500	42.000	42.500	33.870	587,100
2022-01-10	44.250	44.250	42.750	42.750	34.069	1,038,900
2022-01-07	44.000	44.500	43.250	44.500	35.464	628,700
2022-01-06	45.000	45.750	43.250	43.750	34.866	1,476,800
2022-01-05	48.250	48.250	45.000	45.500	36.261	1,595,900
2022-01-04	44.000	47.750	44.000	47.750	38.054	1,772,600
2021-12-30	44.250	45.250	44.000	44.000	35.065	284,700
2021-12-29	44.250	45.000	43.250	44.000	35.065	896,400
2021-12-28	44.750	45.000	42.000	43.250	34.468	690,200
2021-12-27	45.250	45.500	44.500	44.500	35.464	325,300
2021-12-24	45.000	45.250	44.500	44.750	35.663	260,700
2021-12-23	47.000	47.000	44.500	45.250	36.062	1,163,200
2021-12-22	46.000	48.750	45.500	46.500	37.058	2,562,100
2021-12-21	45.250	46.000	44.500	45.750	36.460	538,400
2021-12-20	45.500	45.500	44.250	44.500	35.464	374,800
2021-12-17	45.750	46.250	44.500	45.500	36.261	489,000
2021-12-16	45.500	47.000	45.500	46.250	36.859	990,200
2021-12-15	44.750	46.000	44.500	45.500	36.261	551,200
2021-12-14	45.000	46.750	44.250	45.000	35.862	1,612,000
2021-12-13	44.250	45.000	44.250	45.000	35.862	337,500
2021-12-09	44.500	45.000	44.250	44.500	35.464	646,600
2021-12-08	44.250	45.250	43.500	44.250	35.265	2,045,100
2021-12-07	42.750	44.750	42.000	44.000	35.065	2,160,700
2021-12-03	43.500	43.500	41.750	42.500	33.870	879,800
2021-12-02	43.500	43.500	42.250	43.250	34.468	1,046,300
2021-12-01	40.750	43.250	40.750	43.250	34.468	1,971,800
2021-11-30	41.750	43.000	40.750	41.000	32.675	2,332,400
2021-11-29	39.750	42.500	39.500	41.500	33.073	2,208,600
2021-11-26	42.000	42.250	40.000	40.250	32.077	2,678,600
2021-11-25	43.250	44.250	42.500	43.000	34.269	2,430,400
2021-11-24	38.500	42.750	38.500	42.500	33.870	5,316,600
2021-11-23	38.250	39.750	38.250	38.500	30.682	843,300
2021-11-22	38.750	39.000	37.750	38.750	30.882	787,300
2021-11-19	39.750	40.000	38.250	38.250	30.483	783,100
2021-11-18	37.250	40.000	37.250	39.500	31.479	2,822,900
2021-11-17	40.500	40.750	36.250	37.000	29.487	4,884,700
2021-11-16	37.750	40.500	37.750	39.500	31.479	3,469,100
2021-11-15	38.500	39.000	37.250	37.500	29.885	1,357,600
2021-11-12	37.250	38.500	37.250	38.000	30.284	1,785,300
2021-11-11	36.750	37.500	36.750	37.250	29.686	589,500
2021-11-10	37.250	38.500	36.500	36.500	29.088	1,369,400
2021-11-09	37.000	37.250	36.250	37.250	29.686	776,700
2021-11-08	37.250	37.250	36.500	37.000	29.487	551,400

← NewerPage 20 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.