SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand · Delayed Price · Currency is THB 22.90
-0.40 (-1.72%)
Sep 2, 2026, 4:37 PM ICT
BKK:SIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 23.70 | 23.80 | 23.40 | 23.60 | 23.60 | -0.42% | 623,901 |
| Aug 18, 2026 | 23.60 | 24.10 | 23.60 | 23.70 | 23.70 | 0.42% | 1,080,422 |
| Aug 17, 2026 | 22.90 | 23.80 | 22.80 | 23.60 | 23.60 | 2.61% | 1,564,241 |
| Aug 14, 2026 | 23.70 | 23.90 | 22.90 | 23.00 | 23.00 | -2.95% | 1,481,284 |
| Aug 13, 2026 | 24.00 | 24.30 | 23.70 | 23.70 | 23.70 | -2.07% | 1,353,042 |
| Aug 11, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 958,004 |
| Aug 10, 2026 | 24.80 | 25.25 | 24.30 | 24.40 | 24.40 | -7.05% | 3,230,078 |
| Aug 7, 2026 | 26.00 | 26.75 | 25.75 | 26.25 | 26.25 | 1.94% | 334,621 |
| Aug 6, 2026 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | - | 315,094 |
| Aug 5, 2026 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | -1.90% | 428,237 |
| Aug 4, 2026 | 26.75 | 27.00 | 26.25 | 26.25 | 26.25 | -0.94% | 361,705 |
| Aug 3, 2026 | 27.25 | 27.50 | 26.00 | 26.50 | 26.50 | -2.75% | 944,775 |
| Jul 31, 2026 | 26.25 | 27.50 | 26.00 | 27.25 | 27.25 | 3.81% | 1,022,185 |
| Jul 30, 2026 | 25.50 | 26.25 | 25.00 | 26.25 | 26.25 | 1.94% | 867,828 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | - | 373,776 |
| 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 |