SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand
· Delayed Price · Currency is THB 21.50
+0.62 (2.97%)
At close: Mar 6, 2026
BKK:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.80 | 21.50 | 20.70 | 21.50 | 21.50 | -2.71% | 1,358,491 |
| Mar 5, 2026 | 22.80 | 22.80 | 21.80 | 22.10 | 20.88 | - | 2,024,791 |
| Mar 4, 2026 | 22.20 | 22.30 | 21.50 | 22.10 | 20.88 | -3.07% | 1,462,164 |
| Mar 2, 2026 | 22.90 | 23.40 | 22.80 | 22.80 | 21.54 | -3.80% | 1,515,349 |
| Feb 27, 2026 | 24.00 | 24.30 | 23.70 | 23.70 | 22.39 | -1.25% | 718,786 |
| Feb 26, 2026 | 23.80 | 24.00 | 23.50 | 24.00 | 22.68 | 1.27% | 664,132 |
| Feb 25, 2026 | 24.60 | 24.60 | 23.30 | 23.70 | 22.39 | -2.87% | 1,877,530 |
| Feb 24, 2026 | 23.50 | 24.40 | 23.50 | 24.40 | 23.05 | 7.02% | 2,984,391 |
| Feb 23, 2026 | 22.70 | 23.20 | 22.30 | 22.80 | 21.54 | 0.88% | 701,607 |
| Feb 20, 2026 | 23.40 | 23.40 | 22.30 | 22.60 | 21.35 | -3.42% | 1,665,859 |
| Feb 19, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 22.11 | 5.41% | 1,403,939 |
| Feb 18, 2026 | 22.00 | 22.20 | 21.90 | 22.20 | 20.97 | 0.91% | 596,752 |
| Feb 17, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 20.79 | 0.46% | 721,827 |
| Feb 16, 2026 | 21.70 | 22.00 | 21.40 | 21.90 | 20.69 | 2.34% | 903,971 |
| Feb 13, 2026 | 20.90 | 21.40 | 20.70 | 21.40 | 20.22 | 2.39% | 966,632 |
| Feb 12, 2026 | 20.60 | 20.90 | 20.30 | 20.90 | 19.75 | 1.95% | 591,736 |
| Feb 11, 2026 | 20.50 | 20.70 | 20.40 | 20.50 | 19.37 | - | 441,139 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.20 | 20.50 | 19.37 | -0.49% | 753,498 |
| Feb 9, 2026 | 20.40 | 20.60 | 20.30 | 20.60 | 19.46 | 0.98% | 593,065 |
| Feb 6, 2026 | 20.10 | 20.40 | 20.00 | 20.40 | 19.27 | - | 209,327 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 19.27 | - | 135,984 |
| Feb 4, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 19.27 | -0.49% | 62,720 |
| Feb 3, 2026 | 20.00 | 20.60 | 20.00 | 20.50 | 19.37 | 1.99% | 617,877 |
| Feb 2, 2026 | 20.20 | 20.40 | 19.90 | 20.10 | 18.99 | -0.50% | 571,190 |
| Jan 30, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.08 | 0.50% | 175,563 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 18.99 | - | 93,115 |
| Jan 28, 2026 | 20.20 | 20.20 | 19.90 | 20.10 | 18.99 | -0.50% | 220,956 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.08 | 1.00% | 190,844 |
| Jan 26, 2026 | 20.00 | 20.10 | 19.80 | 20.00 | 18.90 | -0.50% | 215,821 |
| Jan 23, 2026 | 19.50 | 20.10 | 19.30 | 20.10 | 18.99 | 3.61% | 586,594 |
| Jan 22, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 18.33 | -1.02% | 254,176 |
| Jan 21, 2026 | 19.80 | 19.90 | 19.50 | 19.60 | 18.52 | -1.01% | 284,338 |
| Jan 20, 2026 | 19.80 | 20.00 | 19.70 | 19.80 | 18.71 | - | 189,099 |
| Jan 19, 2026 | 19.40 | 19.90 | 19.40 | 19.80 | 18.71 | 1.54% | 127,752 |
| Jan 16, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 18.42 | - | 312,275 |
| Jan 15, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 18.42 | 2.63% | 553,200 |
| Jan 14, 2026 | 19.10 | 19.30 | 18.90 | 19.00 | 17.95 | - | 339,601 |
| Jan 13, 2026 | 19.70 | 19.90 | 18.80 | 19.00 | 17.95 | -3.06% | 709,292 |
| Jan 12, 2026 | 20.40 | 20.50 | 19.40 | 19.60 | 18.52 | -4.39% | 621,622 |
| Jan 9, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 19.37 | -0.49% | 232,149 |
| Jan 8, 2026 | 20.60 | 20.90 | 20.50 | 20.60 | 19.46 | -0.48% | 86,763 |
| Jan 7, 2026 | 20.80 | 20.80 | 20.50 | 20.70 | 19.56 | -0.48% | 286,705 |
| Jan 6, 2026 | 20.90 | 21.20 | 20.80 | 20.80 | 19.65 | -0.95% | 679,902 |
| Jan 5, 2026 | 20.40 | 21.10 | 20.40 | 21.00 | 19.84 | 2.94% | 820,951 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.10 | 20.40 | 19.27 | -0.97% | 167,579 |
| Dec 29, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 19.46 | 0.98% | 121,327 |
| Dec 26, 2025 | 20.60 | 20.70 | 20.30 | 20.40 | 19.27 | -0.49% | 71,226 |
| Dec 25, 2025 | 20.60 | 20.70 | 20.40 | 20.50 | 19.37 | -0.49% | 55,410 |
| Dec 24, 2025 | 20.60 | 20.70 | 20.40 | 20.60 | 19.46 | -0.48% | 155,596 |
| Dec 23, 2025 | 19.90 | 20.70 | 19.80 | 20.70 | 19.56 | 4.02% | 385,746 |
| Dec 22, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | 18.80 | 1.02% | 121,207 |
| Dec 19, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 18.61 | -0.51% | 112,451 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.60 | 19.80 | 18.71 | -0.50% | 163,700 |
| Dec 17, 2025 | 19.60 | 20.00 | 19.60 | 19.90 | 18.80 | 1.53% | 502,033 |
| Dec 16, 2025 | 19.50 | 19.60 | 19.40 | 19.60 | 18.52 | 1.03% | 101,834 |
| Dec 15, 2025 | 19.40 | 19.60 | 19.20 | 19.40 | 18.33 | - | 243,702 |
| Dec 12, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 18.33 | - | 117,832 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.10 | 19.40 | 18.33 | 0.52% | 122,400 |
| Dec 9, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 18.23 | -0.52% | 205,994 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.30 | 19.40 | 18.33 | -3.00% | 418,008 |
| Dec 4, 2025 | 20.00 | 20.10 | 19.70 | 20.00 | 18.90 | - | 148,150 |
| Dec 3, 2025 | 20.00 | 20.10 | 19.80 | 20.00 | 18.90 | -0.50% | 144,851 |
| Dec 2, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 18.99 | 1.01% | 332,973 |
| Dec 1, 2025 | 19.80 | 20.30 | 19.80 | 19.90 | 18.80 | 1.02% | 627,780 |
| Nov 28, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 18.61 | - | 181,205 |
| Nov 27, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 18.61 | - | 108,830 |
| Nov 26, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | 18.61 | -0.51% | 178,823 |
| Nov 25, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 18.71 | 3.66% | 235,604 |
| Nov 24, 2025 | 19.10 | 19.30 | 19.00 | 19.10 | 18.05 | 1.06% | 179,005 |
| Nov 21, 2025 | 19.00 | 19.10 | 18.70 | 18.90 | 17.86 | -0.53% | 165,788 |
| Nov 20, 2025 | 18.70 | 19.20 | 18.70 | 19.00 | 17.95 | 1.60% | 162,510 |
| Nov 19, 2025 | 18.90 | 19.00 | 18.60 | 18.70 | 17.67 | -1.06% | 463,435 |
| Nov 18, 2025 | 19.60 | 19.70 | 18.70 | 18.90 | 17.86 | -3.08% | 574,065 |
| Nov 17, 2025 | 20.00 | 20.10 | 19.40 | 19.50 | 18.42 | -2.50% | 347,000 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.30 | 20.00 | 18.90 | -0.50% | 328,809 |
| Nov 13, 2025 | 20.00 | 20.30 | 19.70 | 20.10 | 18.99 | 1.01% | 317,207 |
| Nov 12, 2025 | 20.00 | 20.70 | 19.60 | 19.90 | 18.80 | 5.29% | 2,574,231 |
| Nov 11, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 17.86 | -0.53% | 138,312 |
| Nov 10, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 17.95 | -0.52% | 200,433 |
| Nov 7, 2025 | 19.30 | 19.40 | 18.80 | 19.10 | 18.05 | -0.52% | 288,504 |
| Nov 6, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 18.14 | - | 131,639 |
| Nov 5, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 18.14 | 1.05% | 163,184 |
| Nov 4, 2025 | 19.20 | 19.30 | 18.80 | 19.00 | 17.95 | - | 391,586 |
| Nov 3, 2025 | 18.90 | 19.20 | 18.80 | 19.00 | 17.95 | 2.70% | 336,204 |
| Oct 31, 2025 | 19.00 | 19.00 | 18.30 | 18.50 | 17.48 | -2.63% | 744,425 |
| Oct 30, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 17.95 | -0.52% | 482,699 |
| Oct 29, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 18.05 | -0.52% | 148,657 |
| Oct 28, 2025 | 19.20 | 19.40 | 19.00 | 19.20 | 18.14 | -0.52% | 265,567 |
| Oct 27, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 18.23 | 0.52% | 185,938 |
| Oct 24, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 18.14 | - | 381,034 |
| Oct 22, 2025 | 19.40 | 19.60 | 19.10 | 19.20 | 18.14 | -1.03% | 367,108 |
| Oct 21, 2025 | 19.30 | 19.60 | 19.30 | 19.40 | 18.33 | - | 153,105 |
| Oct 20, 2025 | 19.30 | 19.50 | 18.80 | 19.40 | 18.33 | 1.57% | 211,535 |
| Oct 17, 2025 | 19.40 | 19.50 | 18.70 | 19.10 | 18.05 | -0.52% | 562,257 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.10 | 19.20 | 18.14 | -3.03% | 535,993 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 18.71 | - | 217,102 |
| Oct 14, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 18.71 | -3.41% | 663,905 |
| Oct 10, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 19.37 | - | 141,715 |
| Oct 9, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 19.37 | - | 134,607 |
| Oct 8, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 19.37 | -0.49% | 91,311 |