Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

SiS Distribution (Thailand) Public Company Limited (SIS.BK)

22.80
+0.90
+(4.11%)
At close: April 25 at 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.1022.8022.0022.8022.80319,900
Apr 24, 202522.1022.1021.7021.9021.90135,300
Apr 23, 202521.8022.2021.6021.8021.80116,400
Apr 22, 202521.4021.6021.3021.6021.60408,500
Apr 21, 202521.4021.7021.4021.6021.60555,200
Apr 18, 202521.1021.5020.9021.5021.5087,300
Apr 17, 202520.6021.2020.5021.0021.00670,200
Apr 16, 202520.2020.6020.1020.5020.50443,000
Apr 11, 202520.6020.6019.8020.2020.20757,200
Apr 10, 202520.9021.0020.5020.7020.70437,200
Apr 9, 202519.6020.0019.3019.9019.90266,600
Apr 8, 202520.8020.8019.5020.0020.00701,200
Apr 4, 202522.8023.0020.9021.5021.501,244,800
Apr 3, 202523.0023.3023.0023.0023.00153,000
Apr 2, 202523.7023.8023.0023.0023.00400,700
Apr 1, 202523.3024.2023.3023.6023.60242,800
Mar 31, 202522.9023.4022.8023.3023.30157,200
Mar 28, 202523.3023.5023.2023.4023.4079,400
Mar 27, 202523.3023.6023.2023.2023.20188,800
Mar 26, 202523.7024.0023.3023.3023.3082,700
Mar 25, 202523.7023.7023.3023.7023.7078,200
Mar 24, 202523.1023.4022.9023.4023.40204,200
Mar 21, 202523.4023.6023.1023.1023.10145,800
Mar 20, 202524.3024.3023.4023.4023.40337,200
Mar 19, 202524.4024.5024.0024.1024.10190,400
Mar 18, 202523.9024.7023.9024.2024.20868,900
Mar 17, 202524.0024.0023.8023.8023.8038,400
Mar 14, 202523.9024.1023.7024.0024.00122,900
Mar 13, 202523.6023.8023.4023.6023.6039,200
Mar 12, 202524.3024.3023.3023.4023.40448,100
Mar 11, 202524.2024.5024.0024.3024.30114,800
Mar 10, 202524.6024.7024.2024.2024.20122,800
Mar 7, 202524.3024.7024.3024.7024.7082,700
Mar 6, 202525.0025.0024.1024.2024.20216,300
Mar 5, 202523.9024.6023.6024.6024.60482,300
Mar 4, 2025 1.12 Dividend
Mar 4, 202523.5024.2023.5023.8023.80459,500
Mar 3, 202525.5025.7524.8025.0023.88790,100
Feb 28, 202525.2525.5024.8025.2524.12321,200
Feb 27, 202526.0026.0025.5025.7524.60139,700
Feb 26, 202525.2525.7524.9025.5024.36401,400
Feb 25, 202525.2525.5024.6025.0023.88373,600
Feb 24, 202525.2525.5025.0025.2524.12161,300
Feb 21, 202525.2525.5025.0025.5024.36109,200
Feb 20, 202525.2525.7525.2525.2524.12151,200
Feb 19, 202525.7526.0025.2525.5024.36326,300
Feb 18, 202525.2526.2525.2526.0024.84343,000
Feb 17, 202525.0025.2524.8025.0023.88598,400
Feb 14, 202525.2525.5024.9025.2524.12214,900
Feb 13, 202525.5025.5025.0025.2524.12114,400
Feb 11, 202525.0025.5024.8025.2524.12197,900
Feb 10, 202524.6025.2524.6025.0023.88364,000
Feb 7, 202524.6025.0023.8024.6023.50490,600
Feb 6, 202525.5025.5024.5024.6023.50687,600
Feb 5, 202525.7525.7525.2525.5024.36200,700
Feb 4, 202526.5027.0025.2525.2524.12334,900
Feb 3, 202525.2526.2525.2526.2525.07441,300
Jan 31, 202526.7527.0025.5026.0024.84348,500
Jan 30, 202526.7527.0026.2526.7525.55396,300
Jan 29, 202526.7527.2526.2527.0025.79194,500
Jan 28, 202527.7527.7526.7526.7525.55297,500
Jan 27, 202527.7528.0027.2527.7526.51368,800
Jan 24, 202526.2527.7526.0027.7526.51335,200
Jan 23, 202526.2527.2526.2526.2525.07447,900
Jan 22, 202526.0026.7525.7526.0024.84293,700
Jan 21, 202525.2526.0025.2525.7524.60243,500
Jan 20, 202525.5025.7525.2525.2524.12115,100
Jan 17, 202525.7526.0025.0025.0023.88235,800
Jan 16, 202526.2526.5025.5025.5024.36263,500
Jan 15, 202525.0026.5025.0026.0024.84804,300
Jan 14, 202527.0027.0024.9024.9023.78984,700
Jan 13, 202526.7527.0026.5026.5025.31231,900
Jan 10, 202526.7527.2526.2526.5025.31364,000
Jan 9, 202527.2527.2526.5026.5025.31556,800
Jan 8, 202527.7527.7527.0027.2526.03260,800
Jan 7, 202528.2528.5027.7527.7526.51366,800
Jan 6, 202527.7528.5026.5028.5027.22869,200
Jan 3, 202528.0028.5027.5027.5026.27590,900
Jan 2, 202528.5029.0027.7528.0026.75540,600
Dec 30, 202428.5029.0028.2528.5027.22192,300
Dec 27, 202429.0029.0028.2528.5027.22296,000
Dec 26, 202429.0029.2527.7528.7527.46547,900
Dec 25, 202428.7529.0028.5028.7527.46137,500
Dec 24, 202428.7530.0028.7528.7527.46649,100
Dec 23, 202428.5029.0028.0028.5027.22606,100
Dec 20, 202429.2529.2527.7528.5027.22664,600
Dec 19, 202430.2531.0028.7529.2527.941,130,800
Dec 18, 202429.7531.0029.7531.0029.611,363,000
Dec 17, 202430.5030.5029.7530.0028.66544,300
Dec 16, 202429.5030.5028.7530.5029.13456,100
Dec 13, 202428.7529.7528.5029.2527.94626,500
Dec 12, 202429.0029.2528.0028.7527.46496,900
Dec 11, 202429.5029.7529.0029.0027.70240,300
Dec 9, 202430.2530.7528.7529.2527.94828,500
Dec 6, 202430.0030.7530.0030.2528.89478,300
Dec 4, 202430.0030.5029.5030.0028.66542,000
Dec 3, 202431.2531.2529.7530.2528.89967,500
Dec 2, 202429.5031.2529.5031.2529.851,819,500
Nov 29, 202428.5029.2528.2529.2527.94468,400
Nov 28, 202428.5028.7528.2528.5027.22342,300
Nov 27, 202429.2529.2528.2528.5027.22851,100
Nov 26, 202429.5029.7529.0029.5028.18886,700
Nov 25, 202428.0029.5027.7529.2527.941,011,800
Nov 22, 202426.2528.2526.2528.0026.75787,700
Nov 21, 202427.0027.5026.2526.2525.07228,300
Nov 20, 202428.0028.0026.7527.0025.79271,600
Nov 19, 202428.2528.7527.2527.7526.51340,200
Nov 18, 202427.5028.7527.5028.2526.98303,800
Nov 15, 202428.5028.5027.2527.5026.27302,000
Nov 14, 202426.7528.5026.2528.0026.75817,900
Nov 13, 202426.7527.0026.2526.5025.31307,300
Nov 12, 202426.7527.5026.5026.7525.55492,700
Nov 11, 202425.2527.2525.0027.2526.031,806,000
Nov 8, 202424.2024.5023.5023.8022.73814,500
Nov 7, 202424.9025.0023.9024.1023.02835,000
Nov 6, 202425.5025.7524.8024.8023.69291,200
Nov 5, 202425.0025.7524.9025.7524.60241,900
Nov 4, 202425.5025.7525.0025.0023.88166,100
Nov 1, 202425.5026.0025.2525.5024.36405,700
Oct 31, 202425.0025.7525.0025.5024.36475,200
Oct 30, 202425.2525.2524.9025.0023.88242,100
Oct 29, 202425.0025.5024.8025.0023.88280,800
Oct 28, 202425.7525.7524.8025.0023.88500,900
Oct 25, 202425.7525.7525.7525.7524.60-
Oct 24, 202426.0026.7525.5025.7524.60417,400
Oct 22, 202426.0026.0026.0026.0024.84-
Oct 21, 202426.5026.7526.0026.0024.84140,400
Oct 18, 202427.2527.5026.5026.5025.31213,000
Oct 17, 202427.0027.5026.7527.2526.03394,000
Oct 16, 202426.5026.5026.5026.5025.31-
Oct 15, 202427.5027.5026.2526.5025.31409,000
Oct 11, 202426.2527.5026.2527.2526.03658,000
Oct 10, 202425.7526.2525.2526.2525.07445,300
Oct 9, 202426.2526.2525.2525.2524.12748,900
Oct 8, 202426.0026.5025.5026.0024.84777,800
Oct 7, 202426.7526.7526.0026.0024.84121,100
Oct 4, 202425.7525.7525.7525.7524.60-
Oct 3, 202427.2527.5025.7525.7524.60461,800
Oct 2, 202427.5027.7526.7527.0025.79455,000
Oct 1, 202426.5027.2526.5027.2526.03462,500
Sep 30, 202426.0026.5025.7526.2525.07204,400
Sep 27, 202426.7526.7526.7526.7525.55-
Sep 26, 202427.0027.5026.5026.7525.55306,200
Sep 25, 202427.2527.2526.7526.7525.55137,800
Sep 24, 202427.0027.2526.7527.0025.79188,600
Sep 23, 202427.7528.2526.7527.0025.79618,300
Sep 20, 202426.7527.7526.7527.7526.51544,000
Sep 19, 202426.5027.5026.5026.7525.55475,600
Sep 18, 202426.7526.7526.7526.7525.55-
Sep 17, 202426.7526.7526.7526.7525.55-
Sep 16, 202426.7526.7526.7526.7525.55-
Sep 13, 202427.0027.5026.7526.7525.55806,600
Sep 12, 202427.0027.5026.2526.5025.31465,500
Sep 11, 202427.5027.7526.5027.2526.031,034,000
Sep 10, 202427.5028.2527.0027.7526.51746,100
Sep 9, 202427.5027.5027.5027.5026.27-
Sep 6, 202427.7527.7527.0027.5026.271,283,300
Sep 5, 202426.7528.0026.7527.5026.27994,300
Sep 4, 202426.2526.2526.2526.2525.07-
Sep 3, 202426.2526.2526.2526.2525.07-
Sep 2, 202426.2526.2526.2526.2525.07-
Aug 30, 202426.7527.2525.7526.2525.071,102,300
Aug 29, 202425.7526.7525.5026.5025.311,345,000
Aug 28, 202425.2525.7525.0025.5024.36557,400
Aug 27, 202424.5025.5024.4024.9023.781,043,100
Aug 26, 202424.3024.6024.1024.3023.21476,100
Aug 23, 202424.4024.7024.1024.3023.211,052,700
Aug 22, 202424.0024.0024.0024.0022.92-
Aug 21, 202423.9024.0023.3024.0022.92866,500
Aug 20, 202423.2023.9023.2023.6022.54532,800
Aug 19, 202422.6022.6022.6022.6021.59-
Aug 16, 202421.5022.8021.5022.6021.59848,000
Aug 15, 202421.4021.7020.8021.4020.441,003,700
Aug 14, 202421.3022.0021.0021.4020.441,298,400
Aug 13, 202421.6021.9021.2021.3020.35615,600
Aug 9, 202422.4022.7021.7021.7020.73401,000
Aug 8, 202422.7022.7022.7022.7021.68-
Aug 7, 202421.9023.0021.9022.7021.68700,800
Aug 6, 202422.2022.2021.4021.5020.54726,400
Aug 5, 202422.7022.7021.5021.9020.921,023,000
Aug 2, 202423.7023.7023.7023.7022.64-
Aug 1, 202423.7024.0023.5023.7022.64486,500
Jul 31, 202424.0024.1023.5023.7022.64475,600
Jul 30, 202423.6023.6023.6023.6022.54-
Jul 26, 202423.4023.8023.1023.6022.54838,400
Jul 25, 202424.0024.1023.3023.6022.541,203,300
Jul 24, 202424.5025.0024.1024.2023.12372,300
Jul 23, 202424.5025.2524.0024.5023.401,143,800
Jul 19, 202426.0026.2524.5024.6023.501,127,900
Jul 18, 202426.2526.5025.5026.0024.84804,900
Jul 17, 202426.0026.0026.0026.0024.84-
Jul 16, 202426.5027.0026.0026.0024.84698,600
Jul 15, 202427.0027.0027.0027.0025.79-
Jul 12, 202427.0027.0027.0027.0025.79-
Jul 11, 202427.7528.0026.7527.0025.79823,100
Jul 10, 202426.7527.5026.5027.2526.031,383,900
Jul 9, 202427.0027.0027.0027.0025.79-
Jul 8, 202427.5028.0027.0027.0025.79859,100
Jul 5, 202427.0027.7526.5027.5026.271,254,700
Jul 4, 202426.2527.2526.2526.5025.31639,700
Jul 3, 202425.2526.2525.2526.2525.07767,900
Jul 2, 202426.0026.0026.0026.0024.84-
Jul 1, 202426.5027.0025.7526.0024.84663,500
Jun 28, 202427.0027.5026.0026.2525.071,533,600
Jun 27, 202428.5029.2526.5027.0025.791,629,200
Jun 26, 202427.5027.5027.5027.5026.27-
Jun 25, 202427.5027.5027.5027.5026.27-
Jun 24, 202427.5027.5027.5027.5026.27-
Jun 21, 202426.2527.5025.7527.5026.271,227,200
Jun 20, 202427.2527.2526.2526.2525.07774,700
Jun 19, 202426.7526.7526.7526.7525.55-
Jun 18, 202426.7526.7526.7526.7525.55-
Jun 17, 202427.0027.2525.7526.7525.551,381,400
Jun 14, 202427.5028.0026.5027.0025.79969,100
Jun 13, 202428.0028.0026.7527.7526.51801,900
Jun 12, 202428.2528.7526.7528.0026.751,392,800
Jun 11, 202429.0029.0028.0028.2526.98554,300
Jun 10, 202429.2529.2528.2529.0027.70641,000
Jun 7, 202429.0029.0029.0029.0027.70-
Jun 6, 202429.2529.5028.5029.0027.701,073,100
Jun 5, 202428.5028.5028.5028.5027.22-
Jun 4, 202429.0029.5028.0028.5027.221,183,100
May 31, 202429.2529.2529.2529.2527.94-
May 30, 202429.2529.2529.2529.2527.94-
May 29, 202430.0030.7529.2529.2527.941,267,100
May 28, 202429.5029.7529.0029.7528.42583,700
May 27, 202430.0030.2529.0029.5028.181,100,900
May 24, 202430.2530.2530.2530.2528.89-
May 23, 202428.0030.7528.0030.2528.893,201,600
May 21, 202428.2528.5027.5027.7526.51455,200
May 20, 202428.0028.0028.0028.0026.75-
May 17, 202426.0028.5026.0028.0026.751,701,700
May 16, 202424.3024.3024.3024.3023.21-
May 15, 202424.8025.2524.1024.3023.211,017,700
May 14, 202424.3025.2524.2024.8023.691,254,300
May 13, 202425.5025.5024.5024.5023.40701,200
May 10, 202425.5025.7525.0025.2524.12456,300
May 9, 202425.2526.5025.2525.2524.12660,600
May 8, 202425.0025.5024.4025.5024.361,443,700
May 7, 202426.0026.0026.0026.0024.84-
May 3, 202426.7527.2526.0026.0024.84709,300
May 2, 202428.2529.0026.7526.7525.55954,200
Apr 30, 202427.0028.7526.5027.7526.511,594,500
Apr 29, 202426.7527.2526.0027.0025.79627,300
Apr 26, 202427.5027.5026.7526.7525.55914,600
Apr 25, 202426.5027.5026.0027.5026.27793,800