SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand flag Thailand · Delayed Price · Currency is THB
20.50
-0.10 (-0.49%)
Oct 8, 2025, 4:39 PM ICT

BKK:SIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202520.4020.8020.4020.6020.600.49%98,098
Oct 6, 202520.4020.6020.3020.5020.500.99%222,603
Oct 3, 202520.6020.8020.3020.3020.30-0.98%319,557
Oct 2, 202520.5020.7020.3020.5020.500.49%655,156
Oct 1, 202520.7020.9020.2020.4020.40-0.49%470,985
Sep 30, 202520.7020.8020.5020.5020.50-0.97%147,444
Sep 29, 202521.2021.2020.6020.7020.70-1.90%322,707
Sep 26, 202520.9021.2020.9021.1021.101.44%290,191
Sep 25, 202520.7020.8020.7020.8020.800.97%67,528
Sep 24, 202520.4020.7020.3020.6020.600.98%198,841
Sep 23, 202520.5020.6020.3020.4020.40-137,902
Sep 22, 202520.5020.9020.1020.4020.40-0.49%1,076,789
Sep 19, 202520.9021.0020.5020.5020.50-1.91%676,497
Sep 18, 202521.4021.4020.8020.9020.90-2.34%450,307
Sep 17, 202521.5021.5021.1021.4021.40-295,801
Sep 16, 202521.1021.5021.1021.4021.400.94%514,501
Sep 15, 202521.1021.3020.9021.2021.200.47%296,109
Sep 12, 202521.6021.7021.1021.1021.10-2.31%374,993
Sep 11, 202521.8021.8021.5021.6021.60-0.92%152,133
Sep 10, 202522.2022.2021.7021.8021.80-1.36%174,215
Sep 9, 202522.0022.2021.8022.1022.10-83,506
Sep 8, 202522.0022.2021.7022.1022.101.38%253,220
Sep 5, 202521.6021.9021.5021.8021.800.93%136,107
Sep 4, 202521.6021.7021.4021.6021.60-132,403
Sep 3, 202521.5021.7021.3021.6021.600.47%84,901
Sep 2, 202521.4021.7021.3021.5021.500.47%250,890
Sep 1, 202521.3021.7021.2021.4021.401.42%214,581
Aug 29, 202521.3021.3020.8021.1021.10-0.47%190,811
Aug 28, 202521.1021.3020.8021.2021.200.47%160,659
Aug 27, 202521.7021.7021.1021.1021.10-1.86%256,645
Aug 26, 202520.9021.5020.9021.5021.503.37%464,513
Aug 25, 202520.8021.0020.7020.8020.800.97%256,064
Aug 22, 202521.0021.1020.6020.6020.60-0.48%132,749
Aug 21, 202520.8021.1020.7020.7020.70-1.90%131,749
Aug 20, 202520.3021.1020.3021.1021.104.46%252,936
Aug 19, 202520.8020.8020.2020.2020.20-2.42%278,339
Aug 18, 202521.0021.1020.5020.7020.70-1.43%269,051
Aug 15, 202521.2021.4020.7021.0021.00-0.94%420,206
Aug 14, 202522.2022.3021.0021.2021.20-4.93%771,283
Aug 13, 202523.1023.2022.2022.3022.30-2.19%524,182
Aug 8, 202522.9023.1022.6022.8022.80-137,175
Aug 7, 202523.0023.2022.6022.8022.80-0.44%217,722
Aug 6, 202522.5022.9022.4022.9022.902.23%261,582
Aug 5, 202522.4022.5022.2022.4022.400.45%154,881
Aug 4, 202522.3022.3021.6022.3022.30-242,475
Aug 1, 202522.1022.7022.1022.3022.302.29%509,763
Jul 31, 202522.0022.3021.7021.8021.80-0.46%219,491
Jul 30, 202521.9022.1021.8021.9021.90-283,595
Jul 29, 202521.8022.0021.6021.9021.90-334,306
Jul 25, 202522.0022.0021.6021.9021.90-0.45%229,704