SiS Distribution (Thailand) PCL (BKK:SIS)
Thailand
· Delayed Price · Currency is THB 20.00
0.00 (0.00%)
At close: Dec 4, 2025
BKK:SIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.00 | 20.10 | 19.70 | 20.00 | 20.00 | - | 148,150 |
| Dec 3, 2025 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | -0.50% | 144,851 |
| Dec 2, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 1.01% | 332,973 |
| Dec 1, 2025 | 19.80 | 20.30 | 19.80 | 19.90 | 19.90 | 1.02% | 627,780 |
| Nov 28, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | - | 181,205 |
| Nov 27, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 19.70 | - | 108,830 |
| Nov 26, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | -0.51% | 178,823 |
| Nov 25, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 3.66% | 235,604 |
| Nov 24, 2025 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | 1.06% | 179,005 |
| Nov 21, 2025 | 19.00 | 19.10 | 18.70 | 18.90 | 18.90 | -0.53% | 165,788 |
| Nov 20, 2025 | 18.70 | 19.20 | 18.70 | 19.00 | 19.00 | 1.60% | 162,510 |
| Nov 19, 2025 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -1.06% | 463,435 |
| Nov 18, 2025 | 19.60 | 19.70 | 18.70 | 18.90 | 18.90 | -3.08% | 574,065 |
| Nov 17, 2025 | 20.00 | 20.10 | 19.40 | 19.50 | 19.50 | -2.50% | 347,000 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.30 | 20.00 | 20.00 | -0.50% | 328,809 |
| Nov 13, 2025 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | 1.01% | 317,207 |
| Nov 12, 2025 | 20.00 | 20.70 | 19.60 | 19.90 | 19.90 | 5.29% | 2,574,231 |
| Nov 11, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 138,312 |
| Nov 10, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | 200,433 |
| Nov 7, 2025 | 19.30 | 19.40 | 18.80 | 19.10 | 19.10 | -0.52% | 288,504 |
| Nov 6, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | - | 131,639 |
| Nov 5, 2025 | 19.00 | 19.30 | 18.90 | 19.20 | 19.20 | 1.05% | 163,184 |
| Nov 4, 2025 | 19.20 | 19.30 | 18.80 | 19.00 | 19.00 | - | 391,586 |
| Nov 3, 2025 | 18.90 | 19.20 | 18.80 | 19.00 | 19.00 | 2.70% | 336,204 |
| Oct 31, 2025 | 19.00 | 19.00 | 18.30 | 18.50 | 18.50 | -2.63% | 744,425 |
| Oct 30, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -0.52% | 482,699 |
| Oct 29, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 148,657 |
| Oct 28, 2025 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | -0.52% | 265,567 |
| Oct 27, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 185,938 |
| Oct 24, 2025 | 19.20 | 19.40 | 19.10 | 19.20 | 19.20 | - | 381,034 |
| Oct 22, 2025 | 19.40 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 367,108 |
| Oct 21, 2025 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | - | 153,105 |
| Oct 20, 2025 | 19.30 | 19.50 | 18.80 | 19.40 | 19.40 | 1.57% | 211,535 |
| Oct 17, 2025 | 19.40 | 19.50 | 18.70 | 19.10 | 19.10 | -0.52% | 562,257 |
| Oct 16, 2025 | 19.90 | 19.90 | 19.10 | 19.20 | 19.20 | -3.03% | 535,993 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | - | 217,102 |
| Oct 14, 2025 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -3.41% | 663,905 |
| Oct 10, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 141,715 |
| Oct 9, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | - | 134,607 |
| Oct 8, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.49% | 91,311 |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 98,098 |
| Oct 6, 2025 | 20.40 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 222,603 |
| Oct 3, 2025 | 20.60 | 20.80 | 20.30 | 20.30 | 20.30 | -0.98% | 319,557 |
| Oct 2, 2025 | 20.50 | 20.70 | 20.30 | 20.50 | 20.50 | 0.49% | 655,156 |
| Oct 1, 2025 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | -0.49% | 470,985 |
| Sep 30, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -0.97% | 147,444 |
| Sep 29, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -1.90% | 322,707 |
| Sep 26, 2025 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 1.44% | 290,191 |
| Sep 25, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.97% | 67,528 |
| Sep 24, 2025 | 20.40 | 20.70 | 20.30 | 20.60 | 20.60 | 0.98% | 198,841 |