SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 25.75
+0.50 (1.98%)
Jul 24, 2026, 4:35 PM ICT
BKK:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.00 | 26.00 | 25.00 | 25.75 | 25.75 | 1.98% | 739,641 |
| Jul 23, 2026 | 25.50 | 25.75 | 24.90 | 25.25 | 25.25 | -0.98% | 758,214 |
| Jul 22, 2026 | 25.75 | 26.00 | 25.25 | 25.50 | 25.50 | -2.86% | 756,869 |
| Jul 21, 2026 | 26.00 | 26.25 | 25.50 | 26.25 | 26.25 | 0.96% | 706,595 |
| Jul 20, 2026 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | 0.97% | 390,148 |
| Jul 17, 2026 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | -2.83% | 927,307 |
| Jul 16, 2026 | 25.25 | 26.50 | 25.25 | 26.50 | 26.50 | 4.95% | 1,270,137 |
| Jul 15, 2026 | 25.75 | 25.75 | 25.00 | 25.25 | 25.25 | - | 525,621 |
| Jul 14, 2026 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 668,709 |
| Jul 13, 2026 | 24.70 | 25.75 | 24.50 | 25.50 | 25.50 | 4.08% | 1,762,461 |
| Jul 10, 2026 | 23.70 | 24.70 | 23.70 | 24.50 | 24.50 | 3.38% | 1,332,386 |
| Jul 9, 2026 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 4.87% | 1,218,146 |
| Jul 8, 2026 | 23.00 | 23.20 | 22.50 | 22.60 | 22.60 | -2.16% | 1,438,712 |
| Jul 7, 2026 | 23.20 | 23.30 | 22.80 | 23.10 | 23.10 | 0.43% | 1,065,426 |
| Jul 6, 2026 | 22.70 | 23.20 | 22.40 | 23.00 | 23.00 | 1.32% | 1,196,769 |
| Jul 3, 2026 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | 4.13% | 2,658,096 |
| Jul 2, 2026 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 2.83% | 1,740,460 |
| Jul 1, 2026 | 21.30 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 610,518 |
| Jun 30, 2026 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | - | 571,800 |
| Jun 29, 2026 | 20.80 | 21.40 | 20.80 | 21.10 | 21.10 | 1.44% | 734,809 |
| Jun 26, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 421,475 |
| Jun 25, 2026 | 21.10 | 21.20 | 20.90 | 20.90 | 20.90 | -1.42% | 465,708 |
| Jun 24, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | - | 331,689 |
| Jun 23, 2026 | 21.60 | 21.60 | 20.90 | 21.20 | 21.20 | -1.85% | 735,630 |
| Jun 22, 2026 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | - | 279,915 |
| Jun 19, 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | - | 260,137 |
| Jun 18, 2026 | 21.50 | 21.80 | 21.40 | 21.60 | 21.60 | 0.47% | 394,668 |
| Jun 17, 2026 | 21.50 | 21.60 | 21.30 | 21.50 | 21.50 | - | 469,928 |
| Jun 16, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 455,054 |
| Jun 15, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | -0.47% | 486,634 |
| Jun 12, 2026 | 20.80 | 21.30 | 20.70 | 21.30 | 21.30 | 2.90% | 516,137 |
| Jun 11, 2026 | 20.70 | 21.20 | 20.60 | 20.70 | 20.70 | - | 694,801 |
| Jun 10, 2026 | 21.10 | 21.20 | 20.70 | 20.70 | 20.70 | -1.90% | 817,211 |
| Jun 9, 2026 | 21.50 | 21.70 | 21.00 | 21.10 | 21.10 | -1.86% | 809,671 |
| Jun 8, 2026 | 21.90 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 537,700 |
| Jun 5, 2026 | 21.70 | 22.40 | 21.70 | 22.00 | 22.00 | 1.38% | 714,039 |
| Jun 4, 2026 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -0.91% | 661,714 |
| Jun 2, 2026 | 21.70 | 22.20 | 21.70 | 21.90 | 21.90 | 2.34% | 1,313,226 |
| May 29, 2026 | 21.70 | 21.80 | 21.30 | 21.40 | 21.40 | -0.93% | 786,784 |
| May 28, 2026 | 21.90 | 22.10 | 21.60 | 21.60 | 21.60 | -1.37% | 575,520 |
| May 27, 2026 | 21.90 | 22.40 | 21.70 | 21.90 | 21.90 | 0.46% | 1,004,177 |
| May 26, 2026 | 21.70 | 22.30 | 21.40 | 21.80 | 21.80 | 0.46% | 1,025,591 |
| May 25, 2026 | 21.50 | 22.10 | 21.50 | 21.70 | 21.70 | 1.40% | 824,769 |
| May 22, 2026 | 21.40 | 21.40 | 21.10 | 21.40 | 21.40 | - | 370,210 |
| May 21, 2026 | 21.20 | 21.40 | 20.90 | 21.40 | 21.40 | 1.42% | 707,371 |
| May 20, 2026 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | -0.47% | 339,147 |
| May 19, 2026 | 21.00 | 21.20 | 20.40 | 21.20 | 21.20 | 0.95% | 2,071,635 |
| May 18, 2026 | 22.20 | 22.20 | 20.70 | 21.00 | 21.00 | -8.70% | 5,306,408 |
| May 15, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | - | 314,651 |
| May 14, 2026 | 23.10 | 23.30 | 22.70 | 23.00 | 23.00 | -0.43% | 367,683 |