SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	21.400	21.700	21.400	21.600	20.408	555,233
2025-04-18	21.100	21.500	20.900	21.500	20.313	87,300
2025-04-17	20.600	21.200	20.500	21.000	19.841	670,235
2025-04-16	20.200	20.600	20.100	20.500	19.368	443,026
2025-04-11	20.600	20.600	19.800	20.200	19.085	757,446
2025-04-10	20.900	21.000	20.500	20.700	19.557	444,884
2025-04-09	19.600	20.000	19.300	19.900	18.801	270,760
2025-04-08	20.800	20.800	19.500	20.000	18.896	787,636
2025-04-04	22.800	23.000	20.900	21.500	20.313	1,244,931
2025-04-03	23.000	23.300	23.000	23.000	21.730	153,000
2025-04-02	23.700	23.800	23.000	23.000	21.730	400,899
2025-04-01	23.300	24.200	23.300	23.600	22.297	242,920
2025-03-31	22.900	23.400	22.800	23.300	22.014	161,300
2025-03-28	23.300	23.500	23.200	23.400	22.108	79,406
2025-03-27	23.300	23.600	23.200	23.200	21.919	188,833
2025-03-26	23.700	24.000	23.300	23.300	22.014	82,707
2025-03-25	23.700	23.700	23.300	23.700	22.392	78,242
2025-03-24	23.100	23.400	22.900	23.400	22.108	204,286
2025-03-21	23.400	23.600	23.100	23.100	21.825	145,844
2025-03-20	24.300	24.300	23.400	23.400	22.108	337,216
2025-03-19	24.400	24.500	24.000	24.100	22.770	190,426
2025-03-18	23.900	24.700	23.900	24.200	22.864	868,940
2025-03-17	24.000	24.000	23.800	23.800	22.486	38,410
2025-03-14	23.900	24.100	23.700	24.000	22.675	122,940
2025-03-13	23.600	23.800	23.400	23.600	22.297	39,304
2025-03-12	24.300	24.300	23.300	23.400	22.108	448,110
2025-03-11	24.200	24.500	24.000	24.300	22.959	115,121
2025-03-10	24.600	24.700	24.200	24.200	22.864	122,818
2025-03-07	24.300	24.700	24.300	24.700	23.337	82,711
2025-03-06	25.000	25.000	24.100	24.200	22.864	216,513
2025-03-05	23.900	24.600	23.600	24.600	23.242	482,320
2025-03-04	23.500	24.200	23.500	23.800	22.486	464,639
2025-03-03	25.500	25.750	24.800	25.000	22.562	795,279
2025-02-28	25.250	25.500	24.800	25.250	22.787	327,104
2025-02-27	26.000	26.000	25.500	25.750	23.239	140,905
2025-02-26	25.250	25.750	24.900	25.500	23.013	407,870
2025-02-25	25.250	25.500	24.600	25.000	22.562	373,763
2025-02-24	25.250	25.500	25.000	25.250	22.787	174,634
2025-02-21	25.250	25.500	25.000	25.500	23.013	116,650
2025-02-20	25.250	25.750	25.250	25.250	22.787	151,541
2025-02-19	25.750	26.000	25.250	25.500	23.013	326,611
2025-02-18	25.250	26.250	25.250	26.000	23.464	347,601
2025-02-17	25.000	25.250	24.800	25.000	22.562	600,671
2025-02-14	25.250	25.500	24.900	25.250	22.787	214,900
2025-02-13	25.500	25.500	25.000	25.250	22.787	114,443
2025-02-11	25.000	25.500	24.800	25.250	22.787	197,940
2025-02-10	24.600	25.250	24.600	25.000	22.562	364,005
2025-02-07	24.600	25.000	23.800	24.600	22.201	512,871
2025-02-06	25.500	25.500	24.500	24.600	22.201	687,718
2025-02-05	25.750	25.750	25.250	25.500	23.013	200,700
2025-02-04	26.500	27.000	25.250	25.250	22.787	335,046
2025-02-03	25.250	26.250	25.250	26.250	23.690	479,951
2025-01-31	26.750	27.000	25.500	26.000	23.464	348,577
2025-01-30	26.750	27.000	26.250	26.750	24.141	396,310
2025-01-29	26.750	27.250	26.250	27.000	24.367	194,634
2025-01-28	27.750	27.750	26.750	26.750	24.141	297,505
2025-01-27	27.750	28.000	27.250	27.750	25.044	368,906
2025-01-24	26.250	27.750	26.000	27.750	25.044	335,306
2025-01-23	26.250	27.250	26.250	26.250	23.690	447,901
2025-01-22	26.000	26.750	25.750	26.000	23.464	293,819

← NewerPage 7 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.