SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	19.400	19.500	18.700	19.100	18.046	562,257
2025-10-16	19.900	19.900	19.100	19.200	18.140	535,993
2025-10-15	20.000	20.000	19.700	19.800	18.707	217,102
2025-10-14	20.400	20.400	19.700	19.800	18.707	663,905
2025-10-10	20.500	20.600	20.400	20.500	19.368	141,715
2025-10-09	20.700	20.800	20.500	20.500	19.368	134,607
2025-10-08	20.700	20.700	20.400	20.500	19.368	91,311
2025-10-07	20.400	20.800	20.400	20.600	19.463	98,098
2025-10-06	20.400	20.600	20.300	20.500	19.368	222,603
2025-10-03	20.600	20.800	20.300	20.300	19.179	319,557
2025-10-02	20.500	20.700	20.300	20.500	19.368	655,156
2025-10-01	20.700	20.900	20.200	20.400	19.274	470,985
2025-09-30	20.700	20.800	20.500	20.500	19.368	147,444
2025-09-29	21.200	21.200	20.600	20.700	19.557	322,707
2025-09-26	20.900	21.200	20.900	21.100	19.935	290,191
2025-09-25	20.700	20.800	20.700	20.800	19.652	67,528
2025-09-24	20.400	20.700	20.300	20.600	19.463	198,841
2025-09-23	20.500	20.600	20.300	20.400	19.274	137,902
2025-09-22	20.500	20.900	20.100	20.400	19.274	1,076,789
2025-09-19	20.900	21.000	20.500	20.500	19.368	676,497
2025-09-18	21.400	21.400	20.800	20.900	19.746	450,307
2025-09-17	21.500	21.500	21.100	21.400	20.219	295,801
2025-09-16	21.100	21.500	21.100	21.400	20.219	514,501
2025-09-15	21.100	21.300	20.900	21.200	20.030	296,109
2025-09-12	21.600	21.700	21.100	21.100	19.935	374,993
2025-09-11	21.800	21.800	21.500	21.600	20.408	152,133
2025-09-10	22.200	22.200	21.700	21.800	20.597	174,215
2025-09-09	22.000	22.200	21.800	22.100	20.880	83,506
2025-09-08	22.000	22.200	21.700	22.100	20.880	253,220
2025-09-05	21.600	21.900	21.500	21.800	20.597	136,107
2025-09-04	21.600	21.700	21.400	21.600	20.408	132,403
2025-09-03	21.500	21.700	21.300	21.600	20.408	84,901
2025-09-02	21.400	21.700	21.300	21.500	20.313	250,890
2025-09-01	21.300	21.700	21.200	21.400	20.219	214,581
2025-08-29	21.300	21.300	20.800	21.100	19.935	190,811
2025-08-28	21.100	21.300	20.800	21.200	20.030	160,659
2025-08-27	21.700	21.700	21.100	21.100	19.935	256,645
2025-08-26	20.900	21.500	20.900	21.500	20.313	464,513
2025-08-25	20.800	21.000	20.700	20.800	19.652	256,064
2025-08-22	21.000	21.100	20.600	20.600	19.463	117,361
2025-08-21	20.800	21.100	20.700	20.700	19.557	131,749
2025-08-20	20.300	21.100	20.300	21.100	19.935	252,936
2025-08-19	20.800	20.800	20.200	20.200	19.085	278,339
2025-08-18	21.000	21.100	20.500	20.700	19.557	269,051
2025-08-15	21.200	21.400	20.700	21.000	19.841	420,206
2025-08-14	22.200	22.300	21.000	21.200	20.030	771,283
2025-08-13	23.100	23.200	22.200	22.300	21.069	524,182
2025-08-08	22.900	23.100	22.600	22.800	21.541	137,175
2025-08-07	23.000	23.200	22.600	22.800	21.541	217,722
2025-08-06	22.500	22.900	22.400	22.900	21.636	261,582
2025-08-05	22.400	22.500	22.200	22.400	21.163	154,881
2025-08-04	22.300	22.300	21.600	22.300	21.069	242,475
2025-08-01	22.100	22.700	22.100	22.300	21.069	509,763
2025-07-31	22.000	22.300	21.700	21.800	20.597	219,491
2025-07-30	21.900	22.100	21.800	21.900	20.691	283,595
2025-07-29	21.800	22.000	21.600	21.900	20.691	334,306
2025-07-25	22.000	22.000	21.600	21.900	20.691	229,704
2025-07-24	22.100	22.100	21.600	22.000	20.786	310,119
2025-07-23	21.600	22.200	21.600	22.200	20.975	329,736
2025-07-22	22.000	22.000	21.400	21.500	20.313	215,662

← NewerPage 5 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.