SiS Distribution (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.250 | 26.000 | 25.250 | 25.750 | 23.239 | 243,577 |
| 2025-01-20 | 25.500 | 25.750 | 25.250 | 25.250 | 22.787 | 115,257 |
| 2025-01-17 | 25.750 | 26.000 | 25.000 | 25.000 | 22.562 | 235,931 |
| 2025-01-16 | 26.250 | 26.500 | 25.500 | 25.500 | 23.013 | 263,514 |
| 2025-01-15 | 25.000 | 26.500 | 25.000 | 26.000 | 23.464 | 804,510 |
| 2025-01-14 | 27.000 | 27.000 | 24.900 | 24.900 | 22.472 | 985,027 |
| 2025-01-13 | 26.750 | 27.000 | 26.500 | 26.500 | 23.915 | 231,946 |
| 2025-01-10 | 26.750 | 27.250 | 26.250 | 26.500 | 23.915 | 364,051 |
| 2025-01-09 | 27.250 | 27.250 | 26.500 | 26.500 | 23.915 | 556,918 |
| 2025-01-08 | 27.750 | 27.750 | 27.000 | 27.250 | 24.592 | 260,843 |
| 2025-01-07 | 28.250 | 28.500 | 27.750 | 27.750 | 25.044 | 366,895 |
| 2025-01-06 | 27.750 | 28.500 | 26.500 | 28.500 | 25.720 | 869,210 |
| 2025-01-03 | 28.000 | 28.500 | 27.500 | 27.500 | 24.818 | 590,908 |
| 2025-01-02 | 28.500 | 29.000 | 27.750 | 28.000 | 25.269 | 540,771 |
| 2024-12-30 | 28.500 | 29.000 | 28.250 | 28.500 | 25.720 | 192,316 |
| 2024-12-27 | 29.000 | 29.000 | 28.250 | 28.500 | 25.720 | 296,103 |
| 2024-12-26 | 29.000 | 29.250 | 27.750 | 28.750 | 25.946 | 548,006 |
| 2024-12-25 | 28.750 | 29.000 | 28.500 | 28.750 | 25.946 | 137,575 |
| 2024-12-24 | 28.750 | 30.000 | 28.750 | 28.750 | 25.946 | 649,207 |
| 2024-12-23 | 28.500 | 29.000 | 28.000 | 28.500 | 25.720 | 606,187 |
| 2024-12-20 | 29.250 | 29.250 | 27.750 | 28.500 | 25.720 | 664,601 |
| 2024-12-19 | 30.250 | 31.000 | 28.750 | 29.250 | 26.397 | 1,130,925 |
| 2024-12-18 | 29.750 | 31.000 | 29.750 | 31.000 | 27.977 | 1,363,064 |
| 2024-12-17 | 30.500 | 30.500 | 29.750 | 30.000 | 27.074 | 544,428 |
| 2024-12-16 | 29.500 | 30.500 | 28.750 | 30.500 | 27.525 | 456,206 |
| 2024-12-13 | 28.750 | 29.750 | 28.500 | 29.250 | 26.397 | 626,501 |
| 2024-12-12 | 29.000 | 29.250 | 28.000 | 28.750 | 25.946 | 496,925 |
| 2024-12-11 | 29.500 | 29.750 | 29.000 | 29.000 | 26.172 | 240,330 |
| 2024-12-09 | 30.250 | 30.750 | 28.750 | 29.250 | 26.397 | 828,505 |
| 2024-12-06 | 30.000 | 30.750 | 30.000 | 30.250 | 27.300 | 478,441 |
| 2024-12-04 | 30.000 | 30.500 | 29.500 | 30.000 | 27.074 | 542,118 |
| 2024-12-03 | 31.250 | 31.250 | 29.750 | 30.250 | 27.300 | 978,026 |
| 2024-12-02 | 29.500 | 31.250 | 29.500 | 31.250 | 28.202 | 1,827,403 |
| 2024-11-29 | 28.500 | 29.250 | 28.250 | 29.250 | 26.397 | 468,433 |
| 2024-11-28 | 28.500 | 28.750 | 28.250 | 28.500 | 25.720 | 342,364 |
| 2024-11-27 | 29.250 | 29.250 | 28.250 | 28.500 | 25.720 | 861,298 |
| 2024-11-26 | 29.500 | 29.750 | 29.000 | 29.500 | 26.623 | 897,771 |
| 2024-11-25 | 28.000 | 29.500 | 27.750 | 29.250 | 26.397 | 1,011,961 |
| 2024-11-22 | 26.250 | 28.250 | 26.250 | 28.000 | 25.269 | 793,808 |
| 2024-11-21 | 27.000 | 27.500 | 26.250 | 26.250 | 23.690 | 232,701 |
| 2024-11-20 | 28.000 | 28.000 | 26.750 | 27.000 | 24.367 | 271,644 |
| 2024-11-19 | 28.250 | 28.750 | 27.250 | 27.750 | 25.044 | 340,246 |
| 2024-11-18 | 27.500 | 28.750 | 27.500 | 28.250 | 25.495 | 312,558 |
| 2024-11-15 | 28.500 | 28.500 | 27.250 | 27.500 | 24.818 | 308,624 |
| 2024-11-14 | 26.750 | 28.500 | 26.250 | 28.000 | 25.269 | 818,008 |
| 2024-11-13 | 26.750 | 27.000 | 26.250 | 26.500 | 23.915 | 307,981 |
| 2024-11-12 | 26.750 | 27.500 | 26.500 | 26.750 | 24.141 | 540,343 |
| 2024-11-11 | 25.250 | 27.250 | 25.000 | 27.250 | 24.592 | 1,932,216 |
| 2024-11-08 | 24.200 | 24.500 | 23.500 | 23.800 | 21.479 | 837,311 |
| 2024-11-07 | 24.900 | 25.000 | 23.900 | 24.100 | 21.750 | 835,249 |
| 2024-11-06 | 25.500 | 25.750 | 24.800 | 24.800 | 22.381 | 291,345 |
| 2024-11-05 | 25.000 | 25.750 | 24.900 | 25.750 | 23.239 | 241,924 |
| 2024-11-04 | 25.500 | 25.750 | 25.000 | 25.000 | 22.562 | 166,146 |
| 2024-11-01 | 25.500 | 26.000 | 25.250 | 25.500 | 23.013 | 405,966 |
| 2024-10-31 | 25.000 | 25.750 | 25.000 | 25.500 | 23.013 | 475,280 |
| 2024-10-30 | 25.250 | 25.250 | 24.900 | 25.000 | 22.562 | 242,175 |
| 2024-10-29 | 25.000 | 25.500 | 24.800 | 25.000 | 22.562 | 291,633 |
| 2024-10-28 | 25.750 | 25.750 | 24.800 | 25.000 | 22.562 | 501,028 |
| 2024-10-25 | 25.750 | 26.000 | 25.500 | 25.500 | 23.013 | 344,949 |
| 2024-10-24 | 26.000 | 26.750 | 25.500 | 25.750 | 23.239 | 419,580 |
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.