SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.400	19.900	19.400	19.800	18.707	127,752
2026-01-16	19.500	19.600	19.300	19.500	18.424	312,275
2026-01-15	18.900	19.500	18.900	19.500	18.424	553,200
2026-01-14	19.100	19.300	18.900	19.000	17.951	339,601
2026-01-13	19.700	19.900	18.800	19.000	17.951	709,292
2026-01-12	20.400	20.500	19.400	19.600	18.518	621,622
2026-01-09	20.500	20.700	20.200	20.500	19.368	232,149
2026-01-08	20.600	20.900	20.500	20.600	19.463	86,763
2026-01-07	20.800	20.800	20.500	20.700	19.557	286,705
2026-01-06	20.900	21.200	20.800	20.800	19.652	679,902
2026-01-05	20.400	21.100	20.400	21.000	19.841	820,951
2025-12-30	20.600	20.600	20.100	20.400	19.274	167,579
2025-12-29	20.300	20.600	20.300	20.600	19.463	121,327
2025-12-26	20.600	20.700	20.300	20.400	19.274	71,226
2025-12-25	20.600	20.700	20.400	20.500	19.368	55,410
2025-12-24	20.600	20.700	20.400	20.600	19.463	155,596
2025-12-23	19.900	20.700	19.800	20.700	19.557	385,746
2025-12-22	19.900	20.000	19.700	19.900	18.801	121,207
2025-12-19	20.000	20.000	19.600	19.700	18.613	112,451
2025-12-18	20.000	20.000	19.600	19.800	18.707	163,700
2025-12-17	19.600	20.000	19.600	19.900	18.801	502,033
2025-12-16	19.500	19.600	19.400	19.600	18.518	101,834
2025-12-15	19.400	19.600	19.200	19.400	18.329	243,702
2025-12-12	19.300	19.400	19.200	19.400	18.329	117,832
2025-12-11	19.500	19.500	19.100	19.400	18.329	122,400
2025-12-09	19.400	19.600	19.200	19.300	18.235	205,994
2025-12-08	19.900	19.900	19.300	19.400	18.329	418,008
2025-12-04	20.000	20.100	19.700	20.000	18.896	148,150
2025-12-03	20.000	20.100	19.800	20.000	18.896	144,851
2025-12-02	20.400	20.400	20.000	20.100	18.990	332,973
2025-12-01	19.800	20.300	19.800	19.900	18.801	627,780
2025-11-28	19.600	19.700	19.500	19.700	18.613	181,205
2025-11-27	19.700	19.800	19.500	19.700	18.613	108,830
2025-11-26	19.800	19.800	19.500	19.700	18.613	178,823
2025-11-25	19.200	19.800	19.200	19.800	18.707	235,604
2025-11-24	19.100	19.300	19.000	19.100	18.046	179,005
2025-11-21	19.000	19.100	18.700	18.900	17.857	165,788
2025-11-20	18.700	19.200	18.700	19.000	17.951	162,510
2025-11-19	18.900	19.000	18.600	18.700	17.668	463,435
2025-11-18	19.600	19.700	18.700	18.900	17.857	574,065
2025-11-17	20.000	20.100	19.400	19.500	18.424	347,000
2025-11-14	20.200	20.200	19.300	20.000	18.896	328,809
2025-11-13	20.000	20.300	19.700	20.100	18.990	317,207
2025-11-12	20.000	20.700	19.600	19.900	18.801	2,574,231
2025-11-11	18.900	19.000	18.800	18.900	17.857	138,312
2025-11-10	19.100	19.100	18.900	19.000	17.951	200,433
2025-11-07	19.300	19.400	18.800	19.100	18.046	288,504
2025-11-06	19.200	19.300	19.100	19.200	18.140	131,639
2025-11-05	19.000	19.300	18.900	19.200	18.140	163,184
2025-11-04	19.200	19.300	18.800	19.000	17.951	391,586
2025-11-03	18.900	19.200	18.800	19.000	17.951	336,204
2025-10-31	19.000	19.000	18.300	18.500	17.479	744,425
2025-10-30	19.200	19.200	18.900	19.000	17.951	482,699
2025-10-29	19.200	19.200	19.000	19.100	18.046	148,657
2025-10-28	19.200	19.400	19.000	19.200	18.140	265,567
2025-10-27	19.200	19.400	19.100	19.300	18.235	185,938
2025-10-24	19.200	19.400	19.100	19.200	18.140	381,034
2025-10-22	19.400	19.600	19.100	19.200	18.140	367,108
2025-10-21	19.300	19.600	19.300	19.400	18.329	153,105
2025-10-20	19.300	19.500	18.800	19.400	18.329	211,535

← NewerPage 4 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.