SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 18.80
-0.10 (-0.53%)
Nov 19, 2025, 3:38 PM ICT
BKK:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 19.60 | 19.70 | 18.70 | 18.90 | 18.90 | -3.08% | 574,065 |
| Nov 17, 2025 | 20.00 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 347,000 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.30 | 20.00 | 20.00 | -0.50% | 328,809 |
| Nov 13, 2025 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | 1.01% | 317,207 |
| Nov 12, 2025 | 20.00 | 20.70 | 19.60 | 19.90 | 19.90 | 5.29% | 2,574,231 |
| Nov 11, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 138,312 |
| Nov 10, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 200,433 |
| Nov 7, 2025 | 19.30 | 19.40 | 18.80 | 19.10 | 19.10 | -0.52% | 288,504 |
| Nov 6, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | - | 131,639 |
| Nov 5, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 163,184 |
| Nov 4, 2025 | 19.20 | 19.30 | 18.80 | 19.00 | 19.00 | - | 391,586 |
| Nov 3, 2025 | 18.90 | 19.20 | 18.80 | 19.00 | 19.00 | 2.70% | 336,204 |
| Oct 31, 2025 | 19.00 | 19.00 | 18.30 | 18.50 | 18.50 | -2.63% | 744,425 |
| Oct 30, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -0.52% | 482,699 |
| Oct 29, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 148,657 |
| 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 |