SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 19.10
-0.10 (-0.52%)
Oct 29, 2025, 4:35 PM ICT
BKK:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 265,567 |
| Oct 27, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 185,938 |
| Oct 24, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | - | 381,034 |
| Oct 22, 2025 | 19.40 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 367,108 |
| Oct 21, 2025 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | - | 153,105 |
| Oct 20, 2025 | 19.30 | 19.50 | 18.80 | 19.40 | 19.40 | 1.57% | 211,535 |
| Oct 17, 2025 | 19.40 | 19.50 | 18.70 | 19.10 | 19.10 | -0.52% | 562,257 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.10 | 19.20 | 19.20 | -3.03% | 535,993 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | - | 217,102 |
| Oct 14, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -3.41% | 663,905 |
| Oct 10, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 141,715 |
| Oct 9, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | - | 134,607 |
| Oct 8, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.49% | 91,311 |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 98,098 |
| Oct 6, 2025 | 20.40 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 222,603 |
| Oct 3, 2025 | 20.60 | 20.80 | 20.30 | 20.30 | 20.30 | -0.98% | 319,557 |
| Oct 2, 2025 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | 0.49% | 655,156 |
| Oct 1, 2025 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | -0.49% | 470,985 |
| Sep 30, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -0.97% | 147,444 |
| Sep 29, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -1.90% | 322,707 |
| Sep 26, 2025 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 1.44% | 290,191 |
| Sep 25, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.97% | 67,528 |
| Sep 24, 2025 | 20.40 | 20.70 | 20.30 | 20.60 | 20.60 | 0.98% | 198,841 |
| Sep 23, 2025 | 20.50 | 20.60 | 20.30 | 20.40 | 20.40 | - | 137,902 |
| Sep 22, 2025 | 20.50 | 20.90 | 20.10 | 20.40 | 20.40 | -0.49% | 1,076,789 |
| Sep 19, 2025 | 20.90 | 21.00 | 20.50 | 20.50 | 20.50 | -1.91% | 676,497 |
| Sep 18, 2025 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | -2.34% | 450,307 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.10 | 21.40 | 21.40 | - | 295,801 |
| Sep 16, 2025 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 0.94% | 514,501 |
| Sep 15, 2025 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 296,109 |
| Sep 12, 2025 | 21.60 | 21.70 | 21.10 | 21.10 | 21.10 | -2.31% | 374,993 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.92% | 152,133 |
| Sep 10, 2025 | 22.20 | 22.20 | 21.70 | 21.80 | 21.80 | -1.36% | 174,215 |
| Sep 9, 2025 | 22.00 | 22.20 | 21.80 | 22.10 | 22.10 | - | 83,506 |
| Sep 8, 2025 | 22.00 | 22.20 | 21.70 | 22.10 | 22.10 | 1.38% | 253,220 |
| Sep 5, 2025 | 21.60 | 21.90 | 21.50 | 21.80 | 21.80 | 0.93% | 136,107 |
| Sep 4, 2025 | 21.60 | 21.70 | 21.40 | 21.60 | 21.60 | - | 132,403 |
| Sep 3, 2025 | 21.50 | 21.70 | 21.30 | 21.60 | 21.60 | 0.47% | 84,901 |
| Sep 2, 2025 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 0.47% | 250,890 |
| Sep 1, 2025 | 21.30 | 21.70 | 21.20 | 21.40 | 21.40 | 1.42% | 214,581 |
| Aug 29, 2025 | 21.30 | 21.30 | 20.80 | 21.10 | 21.10 | -0.47% | 190,811 |
| Aug 28, 2025 | 21.10 | 21.30 | 20.80 | 21.20 | 21.20 | 0.47% | 160,659 |
| Aug 27, 2025 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | -1.86% | 256,645 |
| Aug 26, 2025 | 20.90 | 21.50 | 20.90 | 21.50 | 21.50 | 3.37% | 464,513 |
| Aug 25, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.80 | 0.97% | 256,064 |
| Aug 22, 2025 | 21.00 | 21.10 | 20.60 | 20.60 | 20.60 | -0.48% | 132,749 |
| Aug 21, 2025 | 20.80 | 21.10 | 20.70 | 20.70 | 20.70 | -1.90% | 131,749 |
| Aug 20, 2025 | 20.30 | 21.10 | 20.30 | 21.10 | 21.10 | 4.46% | 252,936 |
| Aug 19, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -2.42% | 278,339 |
| Aug 18, 2025 | 21.00 | 21.10 | 20.50 | 20.70 | 20.70 | -1.43% | 269,051 |