Skip to main content
SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand flag Thailand · Delayed Price · Currency is THB
20.00
0.00 (0.00%)
At close: Dec 4, 2025

BKK:SIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.0020.1019.7020.0020.00-148,150
Dec 3, 202520.0020.1019.8020.0020.00-0.50%144,851
Dec 2, 202520.4020.4020.0020.1020.101.01%332,973
Dec 1, 202519.8020.3019.8019.9019.901.02%627,780
Nov 28, 202519.6019.7019.5019.7019.70-181,205
Nov 27, 202519.7019.8019.5019.7019.70-108,830
Nov 26, 202519.8019.8019.5019.7019.70-0.51%178,823
Nov 25, 202519.2019.8019.2019.8019.803.66%235,604
Nov 24, 202519.1019.3019.0019.1019.101.06%179,005
Nov 21, 202519.0019.1018.7018.9018.90-0.53%165,788
Nov 20, 202518.7019.2018.7019.0019.001.60%162,510
Nov 19, 202518.9019.0018.6018.7018.70-1.06%463,435
Nov 18, 202519.6019.7018.7018.9018.90-3.08%574,065
Nov 17, 202520.0020.1019.4019.5019.50-2.50%347,000
Nov 14, 202520.2020.2019.3020.0020.00-0.50%328,809
Nov 13, 202520.0020.3019.7020.1020.101.01%317,207
Nov 12, 202520.0020.7019.6019.9019.905.29%2,574,231
Nov 11, 202518.9019.0018.8018.9018.90-0.53%138,312
Nov 10, 202519.1019.1018.9019.0019.00-0.52%200,433
Nov 7, 202519.3019.4018.8019.1019.10-0.52%288,504
Nov 6, 202519.2019.3019.1019.2019.20-131,639
Nov 5, 202519.0019.3018.9019.2019.201.05%163,184
Nov 4, 202519.2019.3018.8019.0019.00-391,586
Nov 3, 202518.9019.2018.8019.0019.002.70%336,204
Oct 31, 202519.0019.0018.3018.5018.50-2.63%744,425
Oct 30, 202519.2019.2018.9019.0019.00-0.52%482,699
Oct 29, 202519.2019.2019.0019.1019.10-0.52%148,657
Oct 28, 202519.2019.4019.0019.2019.20-0.52%265,567
Oct 27, 202519.2019.4019.1019.3019.300.52%185,938
Oct 24, 202519.2019.4019.1019.2019.20-381,034
Oct 22, 202519.4019.6019.1019.2019.20-1.03%367,108
Oct 21, 202519.3019.6019.3019.4019.40-153,105
Oct 20, 202519.3019.5018.8019.4019.401.57%211,535
Oct 17, 202519.4019.5018.7019.1019.10-0.52%562,257
Oct 16, 202519.9019.9019.1019.2019.20-3.03%535,993
Oct 15, 202520.0020.0019.7019.8019.80-217,102
Oct 14, 202520.4020.4019.7019.8019.80-3.41%663,905
Oct 10, 202520.5020.6020.4020.5020.50-141,715
Oct 9, 202520.7020.8020.5020.5020.50-134,607
Oct 8, 202520.7020.7020.4020.5020.50-0.49%91,311
Oct 7, 202520.4020.8020.4020.6020.600.49%98,098
Oct 6, 202520.4020.6020.3020.5020.500.99%222,603
Oct 3, 202520.6020.8020.3020.3020.30-0.98%319,557
Oct 2, 202520.5020.7020.3020.5020.500.49%655,156
Oct 1, 202520.7020.9020.2020.4020.40-0.49%470,985
Sep 30, 202520.7020.8020.5020.5020.50-0.97%147,444
Sep 29, 202521.2021.2020.6020.7020.70-1.90%322,707
Sep 26, 202520.9021.2020.9021.1021.101.44%290,191
Sep 25, 202520.7020.8020.7020.8020.800.97%67,528
Sep 24, 202520.4020.7020.3020.6020.600.98%198,841
Sep 23, 202520.5020.6020.3020.4020.40-137,902
Sep 22, 202520.5020.9020.1020.4020.40-0.49%1,076,789
Sep 19, 202520.9021.0020.5020.5020.50-1.91%676,497
Sep 18, 202521.4021.4020.8020.9020.90-2.34%450,307
Sep 17, 202521.5021.5021.1021.4021.40-295,801
Sep 16, 202521.1021.5021.1021.4021.400.94%514,501
Sep 15, 202521.1021.3020.9021.2021.200.47%296,109
Sep 12, 202521.6021.7021.1021.1021.10-2.31%374,993
Sep 11, 202521.8021.8021.5021.6021.60-0.92%152,133
Sep 10, 202522.2022.2021.7021.8021.80-1.36%174,215
Sep 9, 202522.0022.2021.8022.1022.10-83,506
Sep 8, 202522.0022.2021.7022.1022.101.38%253,220
Sep 5, 202521.6021.9021.5021.8021.800.93%136,107
Sep 4, 202521.6021.7021.4021.6021.60-132,403
Sep 3, 202521.5021.7021.3021.6021.600.47%84,901
Sep 2, 202521.4021.7021.3021.5021.500.47%250,890
Sep 1, 202521.3021.7021.2021.4021.401.42%214,581
Aug 29, 202521.3021.3020.8021.1021.10-0.47%190,811
Aug 28, 202521.1021.3020.8021.2021.200.47%160,659
Aug 27, 202521.7021.7021.1021.1021.10-1.86%256,645
Aug 26, 202520.9021.5020.9021.5021.503.37%464,513
Aug 25, 202520.8021.0020.7020.8020.800.97%256,064
Aug 22, 202521.0021.1020.6020.6020.60-0.48%117,361
Aug 21, 202520.8021.1020.7020.7020.70-1.90%131,749
Aug 20, 202520.3021.1020.3021.1021.104.46%252,936
Aug 19, 202520.8020.8020.2020.2020.20-2.42%278,339
Aug 18, 202521.0021.1020.5020.7020.70-1.43%269,051
Aug 15, 202521.2021.4020.7021.0021.00-0.94%420,206
Aug 14, 202522.2022.3021.0021.2021.20-4.93%771,283
Aug 13, 202523.1023.2022.2022.3022.30-2.19%524,182
Aug 8, 202522.9023.1022.6022.8022.80-137,175
Aug 7, 202523.0023.2022.6022.8022.80-0.44%217,722
Aug 6, 202522.5022.9022.4022.9022.902.23%261,582
Aug 5, 202522.4022.5022.2022.4022.400.45%154,881
Aug 4, 202522.3022.3021.6022.3022.30-242,475
Aug 1, 202522.1022.7022.1022.3022.302.29%509,763
Jul 31, 202522.0022.3021.7021.8021.80-0.46%219,491
Jul 30, 202521.9022.1021.8021.9021.90-283,595
Jul 29, 202521.8022.0021.6021.9021.90-334,306
Jul 25, 202522.0022.0021.6021.9021.90-0.45%229,704
Jul 24, 202522.1022.1021.6022.0022.00-0.90%310,119
Jul 23, 202521.6022.2021.6022.2022.203.26%329,736
Jul 22, 202522.0022.0021.4021.5021.50-1.83%215,662
Jul 21, 202522.4022.4021.9021.9021.90-2.67%274,537
Jul 18, 202522.1022.5021.8022.5022.503.21%282,731
Jul 17, 202521.8022.1021.6021.8021.800.93%263,825
Jul 16, 202521.3021.7021.2021.6021.601.41%269,290
Jul 15, 202521.0021.7021.0021.3021.301.43%463,157
Jul 14, 202520.4021.1020.4021.0021.002.94%699,372
Jul 11, 202520.4020.5020.2020.4020.401.49%100,710