SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 22.80
-0.90 (-3.80%)
Mar 2, 2026, 4:35 PM ICT
BKK:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.90 | 23.40 | 22.80 | 22.80 | 22.80 | -3.80% | 1,515,349 |
| Feb 27, 2026 | 24.00 | 24.30 | 23.70 | 23.70 | 23.70 | -1.25% | 718,786 |
| Feb 26, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 24.00 | 1.27% | 664,132 |
| Feb 25, 2026 | 24.60 | 24.60 | 23.30 | 23.70 | 23.70 | -2.87% | 1,877,530 |
| Feb 24, 2026 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 7.02% | 2,984,391 |
| Feb 23, 2026 | 22.70 | 23.20 | 22.30 | 22.80 | 22.80 | 0.88% | 701,607 |
| Feb 20, 2026 | 23.40 | 23.40 | 22.30 | 22.60 | 22.60 | -3.42% | 1,665,859 |
| Feb 19, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 5.41% | 1,403,939 |
| Feb 18, 2026 | 22.00 | 22.20 | 21.90 | 22.20 | 22.20 | 0.91% | 596,752 |
| Feb 17, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.46% | 728,426 |
| Feb 16, 2026 | 21.70 | 22.00 | 21.40 | 21.90 | 21.90 | 2.34% | 903,971 |
| Feb 13, 2026 | 20.90 | 21.40 | 20.70 | 21.40 | 21.40 | 2.39% | 966,632 |
| Feb 12, 2026 | 20.60 | 20.90 | 20.30 | 20.90 | 20.90 | 1.95% | 591,736 |
| Feb 11, 2026 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | - | 441,139 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | -0.49% | 753,498 |
| Feb 9, 2026 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 0.98% | 593,065 |
| Feb 6, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | - | 209,327 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 135,984 |
| Feb 4, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 62,720 |
| Feb 3, 2026 | 20.00 | 20.60 | 20.00 | 20.50 | 20.50 | 1.99% | 617,877 |
| Feb 2, 2026 | 20.20 | 20.40 | 19.90 | 20.10 | 20.10 | -0.50% | 571,190 |
| Jan 30, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 175,563 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | - | 93,115 |
| Jan 28, 2026 | 20.20 | 20.20 | 19.90 | 20.10 | 20.10 | -0.50% | 220,956 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 190,844 |
| Jan 26, 2026 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | -0.50% | 215,821 |
| Jan 23, 2026 | 19.50 | 20.10 | 19.30 | 20.10 | 20.10 | 3.61% | 586,594 |
| Jan 22, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 254,176 |
| Jan 21, 2026 | 19.80 | 19.90 | 19.50 | 19.60 | 19.60 | -1.01% | 284,338 |
| Jan 20, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 19.80 | - | 189,099 |
| Jan 19, 2026 | 19.40 | 19.90 | 19.40 | 19.80 | 19.80 | 1.54% | 127,752 |
| Jan 16, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | - | 312,275 |
| Jan 15, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 2.63% | 553,200 |
| Jan 14, 2026 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | - | 339,601 |
| Jan 13, 2026 | 19.70 | 19.90 | 18.80 | 19.00 | 19.00 | -3.06% | 709,292 |
| Jan 12, 2026 | 20.40 | 20.50 | 19.40 | 19.60 | 19.60 | -4.39% | 621,622 |
| Jan 9, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | -0.49% | 232,149 |
| Jan 8, 2026 | 20.60 | 20.90 | 20.50 | 20.60 | 20.60 | -0.48% | 86,763 |
| Jan 7, 2026 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | -0.48% | 286,705 |
| Jan 6, 2026 | 20.90 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 679,902 |
| Jan 5, 2026 | 20.40 | 21.10 | 20.40 | 21.00 | 21.00 | 2.94% | 820,951 |
| Jan 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 30, 2025 | 20.60 | 20.60 | 20.10 | 20.40 | 20.40 | -0.97% | 167,579 |
| Dec 29, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 0.98% | 121,327 |
| Dec 26, 2025 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 71,226 |
| Dec 25, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | 20.50 | -0.49% | 55,410 |
| Dec 24, 2025 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | -0.48% | 155,596 |
| Dec 23, 2025 | 19.90 | 20.70 | 19.80 | 20.70 | 20.70 | 4.02% | 385,746 |
| Dec 22, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 121,207 |