SiS Distribution (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	25.250	25.250	24.900	25.000	25.000	733,577
2026-10-14	25.500	25.750	25.000	25.500	25.500	326,239
2026-10-12	24.600	25.750	24.600	25.500	25.500	1,427,180
2026-10-09	24.400	24.700	24.300	24.600	24.600	463,121
2026-10-08	24.700	24.800	24.400	24.400	24.400	699,504
2026-10-07	24.300	24.700	24.000	24.600	24.600	440,810
2026-10-06	24.100	24.100	23.800	24.100	24.100	221,472
2026-10-05	24.200	24.300	23.900	24.200	24.200	160,555
2026-10-02	23.700	24.200	23.700	24.100	24.100	216,261
2026-10-01	23.700	23.800	23.400	23.800	23.800	332,903
2026-09-30	24.200	24.200	23.400	23.400	23.400	735,600
2026-09-29	24.100	24.300	23.800	24.100	24.100	337,600
2026-09-28	24.200	24.300	24.000	24.200	24.200	155,600
2026-09-25	24.000	24.400	24.000	24.300	24.300	186,164
2026-09-24	24.600	24.700	23.900	24.000	24.000	662,070
2026-09-23	24.600	24.700	24.500	24.600	24.600	354,060
2026-09-22	24.800	24.800	24.500	24.600	24.600	390,243
2026-09-21	24.700	24.900	24.500	24.700	24.700	509,264
2026-09-18	25.250	25.250	24.400	24.500	24.500	1,086,128
2026-09-17	24.600	25.250	24.500	25.250	25.250	905,393
2026-09-16	24.500	24.700	24.100	24.500	24.500	597,162
2026-09-15	24.800	24.800	24.400	24.500	24.500	424,308
2026-09-14	24.700	24.900	24.600	24.600	24.600	457,082
2026-09-11	24.400	24.900	24.300	24.500	24.500	692,464
2026-09-10	24.600	24.700	24.300	24.400	24.400	601,556
2026-09-09	23.700	24.600	23.600	24.500	24.500	907,299
2026-09-08	23.800	23.800	23.400	23.600	23.600	286,843
2026-09-07	23.700	23.900	23.600	23.800	23.800	363,555
2026-09-04	23.100	23.800	23.000	23.700	23.700	709,550
2026-09-03	22.900	23.200	22.900	22.900	22.900	728,235
2026-09-02	23.200	23.200	22.800	22.900	22.900	618,129
2026-09-01	23.800	23.800	23.300	23.300	23.300	572,265
2026-08-31	23.600	23.700	23.400	23.500	23.500	337,361
2026-08-28	23.900	24.000	23.600	23.700	23.700	302,302
2026-08-27	24.200	24.300	23.900	23.900	23.900	600,628
2026-08-26	23.700	24.200	23.600	24.200	24.200	931,886
2026-08-25	23.800	23.800	23.400	23.700	23.700	366,964
2026-08-24	23.700	23.800	23.500	23.600	23.600	297,963
2026-08-21	23.500	23.800	23.500	23.700	23.700	249,195
2026-08-20	23.700	23.900	23.400	23.500	23.500	689,813
2026-08-19	23.700	23.800	23.400	23.600	23.600	623,901
2026-08-18	23.600	24.100	23.600	23.700	23.700	1,080,422
2026-08-17	22.900	23.800	22.800	23.600	23.600	1,564,241
2026-08-14	23.700	23.900	22.900	23.000	23.000	1,481,284
2026-08-13	24.000	24.300	23.700	23.700	23.700	1,353,042
2026-08-11	24.400	24.600	24.200	24.200	24.200	958,004
2026-08-10	24.800	25.250	24.300	24.400	24.400	3,230,078
2026-08-07	26.000	26.750	25.750	26.250	26.250	334,621
2026-08-06	26.000	26.000	25.500	25.750	25.750	315,094
2026-08-05	26.750	26.750	25.750	25.750	25.750	428,237
2026-08-04	26.750	27.000	26.250	26.250	26.250	361,705
2026-08-03	27.250	27.500	26.000	26.500	26.500	944,775
2026-07-31	26.250	27.500	26.000	27.250	27.250	1,022,185
2026-07-30	25.500	26.250	25.000	26.250	26.250	867,828
2026-07-27	26.000	26.000	25.500	25.750	25.750	373,776
2026-07-24	25.000	26.000	25.000	25.750	25.750	739,641
2026-07-23	25.500	25.750	24.900	25.250	25.250	758,214
2026-07-22	25.750	26.000	25.250	25.500	25.500	756,869
2026-07-21	26.000	26.250	25.500	26.250	26.250	706,595
2026-07-20	26.000	26.250	25.500	26.000	26.000	390,148

Page 1 of 21 · 1,214 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.