SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	22.400	22.500	21.900	22.100	22.100	520,561
2026-04-17	22.600	22.700	22.200	22.400	22.400	231,525
2026-04-16	22.800	23.100	22.500	22.600	22.600	154,156
2026-04-10	22.700	22.900	22.400	22.700	22.700	453,838
2026-04-09	22.800	22.900	22.500	22.600	22.600	334,513
2026-04-08	22.800	22.800	22.500	22.800	22.800	335,988
2026-04-07	22.400	22.500	22.100	22.500	22.500	267,854
2026-04-03	22.600	22.800	22.400	22.500	22.500	501,487
2026-04-02	22.000	22.900	21.900	22.600	22.600	850,471
2026-04-01	22.400	22.500	22.000	22.000	22.000	682,464
2026-03-31	22.100	22.100	21.600	22.000	22.000	413,322
2026-03-30	21.300	21.900	21.200	21.900	21.900	459,815
2026-03-27	21.300	21.900	21.100	21.400	21.400	547,940
2026-03-26	21.700	21.800	21.300	21.400	21.400	810,693
2026-03-25	21.900	22.100	21.700	21.900	21.900	416,612
2026-03-24	20.900	21.700	20.800	21.700	21.700	1,081,569
2026-03-23	21.100	21.200	20.500	20.600	20.600	881,654
2026-03-20	20.000	21.400	20.000	21.300	21.300	2,086,104
2026-03-19	20.600	20.700	19.600	19.700	19.700	1,726,143
2026-03-18	21.200	21.500	20.700	20.700	20.700	657,711
2026-03-17	21.000	21.500	20.800	21.200	21.200	793,240
2026-03-16	21.200	21.200	20.600	20.700	20.700	613,277
2026-03-13	21.600	21.600	20.900	21.300	21.300	404,928
2026-03-12	21.200	21.600	21.000	21.600	21.600	357,903
2026-03-11	21.100	21.600	21.000	21.200	21.200	481,554
2026-03-10	21.400	21.400	20.700	21.000	21.000	488,253
2026-03-09	20.600	21.100	20.500	21.000	21.000	758,357
2026-03-06	20.800	21.500	20.700	21.500	21.500	1,358,491
2026-03-05	22.800	22.800	21.800	22.100	20.880	2,024,791
2026-03-04	22.200	22.300	21.500	22.100	20.880	1,462,164
2026-03-02	22.900	23.400	22.800	22.800	21.541	1,515,349
2026-02-27	24.000	24.300	23.700	23.700	22.392	718,786
2026-02-26	23.800	24.000	23.500	24.000	22.675	664,132
2026-02-25	24.600	24.600	23.300	23.700	22.392	1,877,530
2026-02-24	23.500	24.400	23.500	24.400	23.053	2,984,391
2026-02-23	22.700	23.200	22.300	22.800	21.541	701,607
2026-02-20	23.400	23.400	22.300	22.600	21.352	1,665,859
2026-02-19	22.200	23.400	22.200	23.400	22.108	1,403,939
2026-02-18	22.000	22.200	21.900	22.200	20.975	596,752
2026-02-17	21.800	22.000	21.600	22.000	20.786	721,827
2026-02-16	21.700	22.000	21.400	21.900	20.691	903,971
2026-02-13	20.900	21.400	20.700	21.400	20.219	966,632
2026-02-12	20.600	20.900	20.300	20.900	19.746	591,736
2026-02-11	20.500	20.700	20.400	20.500	19.368	441,139
2026-02-10	20.500	20.500	20.200	20.500	19.368	753,498
2026-02-09	20.400	20.600	20.300	20.600	19.463	593,065
2026-02-06	20.100	20.400	20.000	20.400	19.274	209,327
2026-02-05	20.400	20.400	20.200	20.400	19.274	135,984
2026-02-04	20.500	20.500	20.300	20.400	19.274	62,720
2026-02-03	20.000	20.600	20.000	20.500	19.368	617,877
2026-02-02	20.200	20.400	19.900	20.100	18.990	571,190
2026-01-30	20.000	20.200	20.000	20.200	19.085	175,563
2026-01-29	20.200	20.200	20.000	20.100	18.990	93,115
2026-01-28	20.200	20.200	19.900	20.100	18.990	220,956
2026-01-27	20.100	20.200	20.000	20.200	19.085	190,844
2026-01-26	20.000	20.100	19.800	20.000	18.896	215,821
2026-01-23	19.500	20.100	19.300	20.100	18.990	586,594
2026-01-22	19.600	19.800	19.300	19.400	18.329	254,176
2026-01-21	19.800	19.900	19.500	19.600	18.518	284,338
2026-01-20	19.800	20.000	19.700	19.800	18.707	189,099

← NewerPage 3 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.