SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 23.10
-0.60 (-2.53%)
Nov 2, 2026, 4:39 PM ICT
BKK:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23.70 | 24.10 | 22.90 | 23.10 | 23.10 | -2.53% | 884,726 |
| Oct 30, 2026 | 24.50 | 24.50 | 23.60 | 23.70 | 23.70 | -2.47% | 508,064 |
| Oct 29, 2026 | 24.20 | 24.40 | 24.00 | 24.30 | 24.30 | - | 255,336 |
| Oct 28, 2026 | 24.70 | 24.70 | 24.20 | 24.30 | 24.30 | -1.22% | 225,126 |
| Oct 27, 2026 | 24.70 | 24.90 | 24.50 | 24.60 | 24.60 | -0.40% | 125,502 |
| Oct 26, 2026 | 24.80 | 25.00 | 24.40 | 24.70 | 24.70 | -0.40% | 287,908 |
| Oct 22, 2026 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 154,487 |
| Oct 21, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 347,953 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.01% | 450,493 |
| Oct 19, 2026 | 25.00 | 25.25 | 24.80 | 24.90 | 24.90 | -0.40% | 339,899 |
| Oct 15, 2026 | 25.25 | 25.25 | 24.90 | 25.00 | 25.00 | -1.96% | 733,577 |
| Oct 14, 2026 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | - | 326,239 |
| Oct 12, 2026 | 24.60 | 25.75 | 24.60 | 25.50 | 25.50 | 3.66% | 1,427,180 |
| Oct 9, 2026 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | 0.82% | 463,121 |
| Oct 8, 2026 | 24.70 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | 699,504 |
| Oct 7, 2026 | 24.30 | 24.70 | 24.00 | 24.60 | 24.60 | 2.07% | 440,810 |
| Oct 6, 2026 | 24.10 | 24.10 | 23.80 | 24.10 | 24.10 | -0.41% | 221,472 |
| Oct 5, 2026 | 24.20 | 24.30 | 23.90 | 24.20 | 24.20 | 0.41% | 160,555 |
| Oct 2, 2026 | 23.70 | 24.20 | 23.70 | 24.10 | 24.10 | 1.26% | 216,261 |
| Oct 1, 2026 | 23.70 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 332,903 |
| Sep 30, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -2.90% | 735,820 |
| Sep 29, 2026 | 24.10 | 24.30 | 23.80 | 24.10 | 24.10 | -0.41% | 337,746 |
| Sep 28, 2026 | 24.20 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 155,647 |
| Sep 25, 2026 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 186,164 |
| Sep 24, 2026 | 24.60 | 24.70 | 23.90 | 24.00 | 24.00 | -2.44% | 662,070 |
| Sep 23, 2026 | 24.60 | 24.70 | 24.50 | 24.60 | 24.60 | - | 354,060 |
| Sep 22, 2026 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | -0.40% | 390,243 |
| Sep 21, 2026 | 24.70 | 24.90 | 24.50 | 24.70 | 24.70 | 0.82% | 509,264 |
| Sep 18, 2026 | 25.25 | 25.25 | 24.40 | 24.50 | 24.50 | -2.97% | 1,086,128 |
| Sep 17, 2026 | 24.60 | 25.25 | 24.50 | 25.25 | 25.25 | 3.06% | 905,393 |
| Sep 16, 2026 | 24.50 | 24.70 | 24.10 | 24.50 | 24.50 | - | 597,162 |
| Sep 15, 2026 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | -0.41% | 424,308 |
| Sep 14, 2026 | 24.70 | 24.90 | 24.60 | 24.60 | 24.60 | 0.41% | 457,082 |
| Sep 11, 2026 | 24.40 | 24.90 | 24.30 | 24.50 | 24.50 | 0.41% | 692,464 |
| Sep 10, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 24.40 | -0.41% | 601,556 |
| Sep 9, 2026 | 23.70 | 24.60 | 23.60 | 24.50 | 24.50 | 3.81% | 907,299 |
| Sep 8, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | 286,843 |
| Sep 7, 2026 | 23.70 | 23.90 | 23.60 | 23.80 | 23.80 | 0.42% | 363,555 |
| Sep 4, 2026 | 23.10 | 23.80 | 23.00 | 23.70 | 23.70 | 3.49% | 709,550 |
| Sep 3, 2026 | 22.90 | 23.20 | 22.90 | 22.90 | 22.90 | - | 728,235 |
| Sep 2, 2026 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | -1.72% | 618,129 |
| Sep 1, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -0.85% | 572,265 |
| Aug 31, 2026 | 23.60 | 23.70 | 23.40 | 23.50 | 23.50 | -0.84% | 337,361 |
| Aug 28, 2026 | 23.90 | 24.00 | 23.60 | 23.70 | 23.70 | -0.84% | 302,302 |
| Aug 27, 2026 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -1.24% | 600,628 |
| Aug 26, 2026 | 23.70 | 24.20 | 23.60 | 24.20 | 24.20 | 2.11% | 931,886 |
| Aug 25, 2026 | 23.80 | 23.80 | 23.40 | 23.70 | 23.70 | 0.42% | 366,964 |
| Aug 24, 2026 | 23.70 | 23.80 | 23.50 | 23.60 | 23.60 | -0.42% | 297,963 |
| Aug 21, 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | 0.85% | 249,195 |
| Aug 20, 2026 | 23.70 | 23.90 | 23.40 | 23.50 | 23.50 | -0.42% | 689,813 |