SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.000	22.000	21.400	21.500	20.313	215,662
2025-07-21	22.400	22.400	21.900	21.900	20.691	274,537
2025-07-18	22.100	22.500	21.800	22.500	21.258	282,731
2025-07-17	21.800	22.100	21.600	21.800	20.597	263,825
2025-07-16	21.300	21.700	21.200	21.600	20.408	269,290
2025-07-15	21.000	21.700	21.000	21.300	20.124	463,157
2025-07-14	20.400	21.100	20.400	21.000	19.841	699,372
2025-07-11	20.400	20.500	20.200	20.400	19.274	100,710
2025-07-09	20.400	20.400	20.100	20.100	18.990	203,300
2025-07-08	20.300	20.500	20.100	20.500	19.368	201,509
2025-07-07	20.500	20.800	20.100	20.600	19.463	235,800
2025-07-04	20.800	21.100	20.400	20.700	19.557	455,085
2025-07-03	19.900	20.800	19.900	20.800	19.652	529,101
2025-07-02	19.400	20.100	19.200	20.000	18.896	557,545
2025-07-01	18.600	19.400	18.600	19.400	18.329	305,873
2025-06-30	19.000	19.000	18.200	18.500	17.479	726,758
2025-06-27	19.400	19.600	18.900	19.000	17.951	251,310
2025-06-26	18.900	19.600	18.800	19.300	18.235	362,811
2025-06-25	18.300	19.000	17.600	18.900	17.857	1,248,002
2025-06-24	19.000	19.400	18.200	18.400	17.384	783,897
2025-06-23	19.400	19.900	18.900	18.900	17.857	195,718
2025-06-20	20.000	20.000	19.400	19.500	18.424	227,034
2025-06-19	19.900	19.900	19.500	19.600	18.518	363,409
2025-06-18	20.500	20.600	19.800	19.900	18.801	490,054
2025-06-17	21.000	21.000	20.400	20.400	19.274	342,802
2025-06-16	21.400	21.400	21.000	21.000	19.841	101,507
2025-06-13	21.600	21.700	21.200	21.200	20.030	167,228
2025-06-12	21.800	21.900	21.200	21.900	20.691	325,004
2025-06-11	21.200	22.000	21.200	21.900	20.691	921,401
2025-06-10	21.000	21.200	20.700	21.200	20.030	319,936
2025-06-09	20.800	20.900	20.700	20.900	19.746	330,260
2025-06-06	20.800	20.800	20.500	20.800	19.652	199,821
2025-06-05	20.700	20.900	20.600	20.800	19.652	115,854
2025-06-04	20.900	21.200	20.500	20.700	19.557	455,797
2025-05-30	20.500	20.900	20.400	20.600	19.463	101,238
2025-05-29	20.400	20.600	20.300	20.500	19.368	87,474
2025-05-28	20.800	20.800	20.100	20.200	19.085	86,500
2025-05-27	21.100	21.100	20.300	20.500	19.368	164,146
2025-05-26	20.300	21.100	20.300	21.100	19.935	185,436
2025-05-23	20.400	20.400	20.100	20.300	19.179	70,300
2025-05-22	19.900	20.400	19.900	20.300	19.179	184,300
2025-05-21	20.300	20.500	19.900	20.100	18.990	481,370
2025-05-20	21.200	21.200	20.200	20.300	19.179	408,576
2025-05-19	21.600	21.600	20.700	21.000	19.841	295,984
2025-05-16	21.900	22.000	21.400	21.600	20.408	151,855
2025-05-15	22.300	22.300	21.700	21.900	20.691	152,099
2025-05-14	22.300	22.400	22.100	22.100	20.880	176,808
2025-05-13	23.000	23.200	22.300	22.300	21.069	210,289
2025-05-09	22.000	22.600	21.800	22.500	21.258	337,749
2025-05-08	21.900	22.400	21.800	21.900	20.691	214,503
2025-05-07	21.800	22.000	21.700	22.000	20.786	316,337
2025-05-06	22.100	22.300	21.600	21.600	20.408	80,582
2025-05-02	22.300	22.500	21.800	22.100	20.880	712,261
2025-04-30	22.900	22.900	22.300	22.300	21.069	101,523
2025-04-29	22.900	23.000	22.500	22.800	21.541	78,805
2025-04-28	22.700	22.900	22.600	22.800	21.541	156,603
2025-04-25	22.100	22.800	22.000	22.800	21.541	319,960
2025-04-24	22.100	22.100	21.700	21.900	20.691	135,301
2025-04-23	21.800	22.200	21.600	21.800	20.597	116,400
2025-04-22	21.400	21.600	21.300	21.600	20.408	408,501

← NewerPage 6 of 21 · 1,215 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.