SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 21.80
+0.20 (0.93%)
Sep 5, 2025, 4:37 PM ICT
BKK:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.20 | 21.40 | 20.70 | 21.00 | 21.00 | -0.94% | 420,206 |
| Aug 14, 2025 | 22.20 | 22.30 | 21.00 | 21.20 | 21.20 | -4.93% | 771,283 |
| Aug 13, 2025 | 23.10 | 23.20 | 22.20 | 22.30 | 22.30 | -2.19% | 524,182 |
| Aug 8, 2025 | 22.90 | 23.10 | 22.60 | 22.80 | 22.80 | - | 137,175 |
| Aug 7, 2025 | 23.00 | 23.20 | 22.60 | 22.80 | 22.80 | -0.44% | 217,722 |
| Aug 6, 2025 | 22.50 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 261,582 |
| Aug 5, 2025 | 22.40 | 22.50 | 22.20 | 22.40 | 22.40 | 0.45% | 154,881 |
| Aug 4, 2025 | 22.30 | 22.30 | 21.60 | 22.30 | 22.30 | - | 242,475 |
| Aug 1, 2025 | 22.10 | 22.70 | 22.10 | 22.30 | 22.30 | 2.29% | 509,763 |
| Jul 31, 2025 | 22.00 | 22.30 | 21.70 | 21.80 | 21.80 | -0.46% | 219,491 |
| Jul 30, 2025 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | - | 283,595 |
| Jul 29, 2025 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | - | 334,306 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | -0.45% | 229,704 |
| Jul 24, 2025 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | -0.90% | 310,119 |
| Jul 23, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 3.26% | 329,736 |
| Jul 22, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -1.83% | 215,662 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -2.67% | 274,537 |
| Jul 18, 2025 | 22.10 | 22.50 | 21.80 | 22.50 | 22.50 | 3.21% | 282,731 |
| Jul 17, 2025 | 21.80 | 22.10 | 21.60 | 21.80 | 21.80 | 0.93% | 263,825 |
| Jul 16, 2025 | 21.30 | 21.70 | 21.20 | 21.60 | 21.60 | 1.41% | 269,290 |
| Jul 15, 2025 | 21.00 | 21.70 | 21.00 | 21.30 | 21.30 | 1.43% | 463,157 |
| Jul 14, 2025 | 20.40 | 21.10 | 20.40 | 21.00 | 21.00 | 2.94% | 699,372 |
| Jul 11, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | 1.49% | 100,710 |
| Jul 9, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.95% | 203,300 |
| Jul 8, 2025 | 20.30 | 20.50 | 20.10 | 20.50 | 20.50 | -0.49% | 201,509 |
| Jul 7, 2025 | 20.50 | 20.80 | 20.10 | 20.60 | 20.60 | -0.48% | 235,800 |
| Jul 4, 2025 | 20.80 | 21.10 | 20.40 | 20.70 | 20.70 | -0.48% | 455,085 |
| Jul 3, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 4.00% | 529,101 |
| Jul 2, 2025 | 19.40 | 20.10 | 19.20 | 20.00 | 20.00 | 3.09% | 557,545 |
| Jul 1, 2025 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | 4.86% | 305,873 |
| Jun 30, 2025 | 19.00 | 19.00 | 18.20 | 18.50 | 18.50 | -2.63% | 726,758 |
| Jun 27, 2025 | 19.40 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 251,310 |
| Jun 26, 2025 | 18.90 | 19.60 | 18.80 | 19.30 | 19.30 | 2.12% | 362,811 |
| Jun 25, 2025 | 18.30 | 19.00 | 17.60 | 18.90 | 18.90 | 2.72% | 1,248,002 |
| Jun 24, 2025 | 19.00 | 19.40 | 18.20 | 18.40 | 18.40 | -2.65% | 783,897 |