SiS Distribution (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 26.000 | 26.500 | 25.750 | 26.000 | 23.464 | 264,109 |
| 2024-10-21 | 26.500 | 26.750 | 26.000 | 26.000 | 23.464 | 140,522 |
| 2024-10-18 | 27.250 | 27.500 | 26.500 | 26.500 | 23.915 | 213,115 |
| 2024-10-17 | 27.000 | 27.500 | 26.750 | 27.250 | 24.592 | 394,209 |
| 2024-10-16 | 26.500 | 27.000 | 26.500 | 26.750 | 24.141 | 185,369 |
| 2024-10-15 | 27.500 | 27.500 | 26.250 | 26.500 | 23.915 | 450,372 |
| 2024-10-11 | 26.250 | 27.500 | 26.250 | 27.250 | 24.592 | 658,062 |
| 2024-10-10 | 25.750 | 26.250 | 25.250 | 26.250 | 23.690 | 445,313 |
| 2024-10-09 | 26.250 | 26.500 | 25.250 | 25.250 | 22.787 | 769,322 |
| 2024-10-08 | 26.000 | 26.500 | 25.500 | 26.000 | 23.464 | 785,497 |
| 2024-10-07 | 26.750 | 26.750 | 26.000 | 26.000 | 23.464 | 121,290 |
| 2024-10-04 | 25.750 | 26.500 | 25.750 | 26.500 | 23.915 | 332,909 |
| 2024-10-03 | 27.250 | 27.500 | 25.750 | 25.750 | 23.239 | 462,001 |
| 2024-10-02 | 27.500 | 27.750 | 26.750 | 27.000 | 24.367 | 455,852 |
| 2024-10-01 | 26.500 | 27.250 | 26.500 | 27.250 | 24.592 | 462,589 |
| 2024-09-30 | 26.000 | 26.500 | 25.750 | 26.250 | 23.690 | 211,495 |
| 2024-09-27 | 27.000 | 27.000 | 26.000 | 26.000 | 23.464 | 362,780 |
| 2024-09-26 | 27.000 | 27.500 | 26.500 | 26.750 | 24.141 | 334,769 |
| 2024-09-25 | 27.250 | 27.250 | 26.750 | 26.750 | 24.141 | 138,854 |
| 2024-09-24 | 27.000 | 27.250 | 26.750 | 27.000 | 24.367 | 188,601 |
| 2024-09-23 | 27.750 | 28.250 | 26.750 | 27.000 | 24.367 | 651,888 |
| 2024-09-20 | 26.750 | 27.750 | 26.750 | 27.750 | 25.044 | 560,624 |
| 2024-09-19 | 26.500 | 27.500 | 26.500 | 26.750 | 24.141 | 475,884 |
| 2024-09-18 | 27.250 | 27.250 | 26.250 | 26.250 | 23.690 | 369,628 |
| 2024-09-17 | 27.250 | 27.500 | 27.000 | 27.000 | 24.367 | 154,319 |
| 2024-09-16 | 26.750 | 27.500 | 26.750 | 27.000 | 24.367 | 239,659 |
| 2024-09-13 | 27.000 | 27.500 | 26.750 | 26.750 | 24.141 | 806,703 |
| 2024-09-12 | 27.000 | 27.500 | 26.250 | 26.500 | 23.915 | 477,818 |
| 2024-09-11 | 27.500 | 27.750 | 26.500 | 27.250 | 24.592 | 1,034,089 |
| 2024-09-10 | 27.500 | 28.250 | 27.000 | 27.750 | 25.044 | 746,261 |
| 2024-09-09 | 27.500 | 27.750 | 27.250 | 27.250 | 24.592 | 446,913 |
| 2024-09-06 | 27.750 | 27.750 | 27.000 | 27.500 | 24.818 | 1,291,725 |
| 2024-09-05 | 26.750 | 28.000 | 26.750 | 27.500 | 24.818 | 995,885 |
| 2024-09-04 | 27.000 | 27.250 | 26.500 | 26.750 | 24.141 | 622,704 |
| 2024-09-03 | 26.000 | 27.500 | 26.000 | 27.250 | 24.592 | 966,031 |
| 2024-09-02 | 26.250 | 26.500 | 25.750 | 25.750 | 23.239 | 421,321 |
| 2024-08-30 | 26.750 | 27.250 | 25.750 | 26.250 | 23.690 | 1,102,338 |
| 2024-08-29 | 25.750 | 26.750 | 25.500 | 26.500 | 23.915 | 1,345,072 |
| 2024-08-28 | 25.250 | 25.750 | 25.000 | 25.500 | 23.013 | 557,456 |
| 2024-08-27 | 24.500 | 25.500 | 24.400 | 24.900 | 22.472 | 1,111,606 |
| 2024-08-26 | 24.300 | 24.600 | 24.100 | 24.300 | 21.930 | 477,062 |
| 2024-08-23 | 24.400 | 24.700 | 24.100 | 24.300 | 21.930 | 1,052,702 |
| 2024-08-22 | 24.000 | 24.400 | 23.700 | 24.400 | 22.020 | 1,006,504 |
| 2024-08-21 | 23.900 | 24.000 | 23.300 | 24.000 | 21.659 | 866,503 |
| 2024-08-20 | 23.200 | 23.900 | 23.200 | 23.600 | 21.298 | 532,932 |
| 2024-08-19 | 22.700 | 23.400 | 22.500 | 23.200 | 20.937 | 632,017 |
| 2024-08-16 | 21.500 | 22.800 | 21.500 | 22.600 | 20.396 | 848,000 |
| 2024-08-15 | 21.400 | 21.700 | 20.800 | 21.400 | 19.313 | 1,003,820 |
| 2024-08-14 | 21.300 | 22.000 | 21.000 | 21.400 | 19.313 | 1,298,518 |
| 2024-08-13 | 21.600 | 21.900 | 21.200 | 21.300 | 19.223 | 615,640 |
| 2024-08-09 | 22.400 | 22.700 | 21.700 | 21.700 | 19.584 | 401,133 |
| 2024-08-08 | 22.800 | 22.800 | 22.200 | 22.400 | 20.215 | 255,406 |
| 2024-08-07 | 21.900 | 23.000 | 21.900 | 22.700 | 20.486 | 702,850 |
| 2024-08-06 | 22.200 | 22.200 | 21.400 | 21.500 | 19.403 | 726,414 |
| 2024-08-05 | 22.700 | 22.700 | 21.500 | 21.900 | 19.764 | 1,023,176 |
| 2024-08-02 | 23.600 | 23.600 | 22.800 | 23.200 | 20.937 | 557,091 |
| 2024-08-01 | 23.700 | 24.000 | 23.500 | 23.700 | 21.389 | 486,548 |
| 2024-07-31 | 24.000 | 24.100 | 23.500 | 23.700 | 21.389 | 475,684 |
| 2024-07-30 | 23.800 | 24.600 | 23.700 | 24.100 | 21.750 | 889,937 |
| 2024-07-26 | 23.400 | 23.800 | 23.100 | 23.600 | 21.298 | 838,530 |
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.