SIS Distribution

SIS
🏛️ thailand →
21.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 44.25 45.25 44.00 44.00 0.3M
2021-12-29 44.25 45.00 43.25 44.00 0.9M
2021-12-28 44.75 45.00 42.00 43.25 0.7M
2021-12-27 45.25 45.50 44.50 44.50 0.3M
2021-12-24 45.00 45.25 44.50 44.75 0.3M
2021-12-23 47.00 47.00 44.50 45.25 1.2M
2021-12-22 46.00 48.75 45.50 46.50 2.6M
2021-12-21 45.25 46.00 44.50 45.75 0.5M
2021-12-20 45.50 45.50 44.25 44.50 0.4M
2021-12-17 45.75 46.25 44.50 45.50 0.5M
2021-12-16 45.50 47.00 45.50 46.25 1.0M
2021-12-15 44.75 46.00 44.50 45.50 0.6M
2021-12-14 45.00 46.75 44.25 45.00 1.6M
2021-12-13 44.25 45.00 44.25 45.00 0.3M
2021-12-09 44.50 45.00 44.25 44.50 0.6M
2021-12-08 44.25 45.25 43.50 44.25 2.0M
2021-12-07 42.75 44.75 42.00 44.00 2.2M
2021-12-03 43.50 43.50 41.75 42.50 0.9M
2021-12-02 43.50 43.50 42.25 43.25 1.0M
2021-12-01 40.75 43.25 40.75 43.25 2.0M
2021-11-30 41.75 43.00 40.75 41.00 2.3M
2021-11-29 39.75 42.50 39.50 41.50 2.2M
2021-11-26 42.00 42.25 40.00 40.25 2.7M
2021-11-25 43.25 44.25 42.50 43.00 2.4M
2021-11-24 38.50 42.75 38.50 42.50 5.3M
2021-11-23 38.25 39.75 38.25 38.50 0.8M
2021-11-22 38.75 39.00 37.75 38.75 0.8M
2021-11-19 39.75 40.00 38.25 38.25 0.8M
2021-11-18 37.25 40.00 37.25 39.50 2.8M
2021-11-17 40.50 40.75 36.25 37.00 4.9M
2021-11-16 37.75 40.50 37.75 39.50 3.5M
2021-11-15 38.50 39.00 37.25 37.50 1.4M
2021-11-12 37.25 38.50 37.25 38.00 1.8M
2021-11-11 36.75 37.50 36.75 37.25 0.6M
2021-11-10 37.25 38.50 36.50 36.50 1.4M
2021-11-09 37.00 37.25 36.25 37.25 0.8M
2021-11-08 37.25 37.25 36.50 37.00 0.6M
2021-11-05 37.50 37.50 36.25 37.00 0.7M
2021-11-04 35.50 36.75 35.25 36.50 0.8M
2021-11-03 35.50 36.50 35.00 35.50 0.7M
2021-11-02 36.75 37.00 34.75 36.00 1.4M
2021-11-01 36.75 37.50 35.75 37.00 3.2M
2021-10-29 34.50 36.75 34.00 36.50 4.7M
2021-10-28 32.75 35.00 32.75 35.00 3.6M
2021-10-27 32.75 33.00 32.25 32.75 0.1M
2021-10-26 32.75 33.00 32.50 33.00 0.2M
2021-10-25 32.75 32.75 32.25 32.75 0.8M
2021-10-21 33.00 33.00 32.25 32.75 0.3M
2021-10-20 32.00 32.75 32.00 32.75 0.4M
2021-10-19 32.25 32.50 31.75 32.25 0.4M
2021-10-18 32.50 32.75 32.00 32.25 0.7M
2021-10-15 32.50 33.00 32.50 32.50 0.1M
2021-10-14 32.75 33.25 32.50 32.50 0.3M
2021-10-12 32.75 33.25 32.25 33.00 0.2M
2021-10-11 33.25 33.50 32.75 33.00 0.2M
2021-10-08 33.50 33.75 33.00 33.25 0.3M
2021-10-07 32.25 33.50 32.25 33.50 0.8M
2021-10-06 32.25 32.50 32.25 32.25 0.2M
2021-10-05 32.50 32.75 32.00 32.75 0.2M
2021-10-04 32.00 32.75 32.00 32.50 0.3M
2021-10-01 31.75 32.25 31.50 31.75 0.7M
2021-09-30 32.25 32.50 31.75 32.25 0.4M
2021-09-29 31.50 32.50 31.50 32.00 0.8M
2021-09-28 31.75 32.25 31.50 31.75 0.8M
2021-09-27 33.25 33.50 31.75 31.75 1.4M
2021-09-23 33.75 34.00 33.25 33.25 0.9M
2021-09-22 34.50 34.75 33.75 33.75 0.6M
2021-09-21 33.50 34.50 33.25 34.50 1.2M
2021-09-20 34.25 34.50 33.25 33.75 1.2M
2021-09-17 34.00 34.50 34.00 34.50 0.4M
2021-09-16 34.25 34.75 33.75 34.50 0.5M
2021-09-15 35.00 35.00 34.25 34.50 0.6M
2021-09-14 34.75 34.75 34.00 34.75 1.1M
2021-09-13 34.25 35.00 34.00 34.75 0.8M
2021-09-10 34.50 35.00 33.75 34.50 1.6M
2021-09-09 33.75 34.50 33.75 34.00 1.1M
2021-09-08 33.50 33.75 33.00 33.75 0.7M
2021-09-07 34.00 34.25 33.50 33.50 0.3M
2021-09-06 33.50 34.25 33.50 33.75 0.7M
2021-09-03 34.00 34.25 33.25 33.50 1.5M
2021-09-02 34.50 34.75 33.50 33.75 1.0M
2021-09-01 34.75 35.00 34.00 34.50 0.8M
2021-08-31 34.00 35.00 33.75 34.75 2.0M
2021-08-30 35.00 35.25 33.00 34.25 7.1M
2021-08-27 34.50 35.25 34.50 35.00 1.8M
2021-08-26 35.00 35.50 34.50 34.50 1.9M
2021-08-25 35.25 35.50 34.50 35.00 0.6M
2021-08-24 35.00 35.25 34.75 34.75 1.5M
2021-08-23 34.50 35.00 34.00 34.75 2.3M
2021-08-20 34.75 35.50 33.75 34.50 1.4M
2021-08-19 35.50 36.25 34.75 35.00 2.3M
2021-08-18 35.50 36.00 35.25 36.00 1.1M
2021-08-17 34.50 36.00 34.50 35.50 2.0M
2021-08-16 33.25 35.00 32.25 34.50 2.2M
2021-08-13 33.25 34.00 32.75 33.25 1.7M
2021-08-11 34.75 35.00 33.25 33.50 1.5M
2021-08-10 33.75 34.75 33.00 34.50 1.8M
2021-08-09 33.75 34.75 33.50 33.75 0.8M
2021-08-06 34.75 35.25 32.75 33.75 4.4M
2021-08-05 35.00 35.25 34.50 35.00 1.8M
2021-08-04 35.50 35.75 34.75 35.25 1.6M
2021-08-03 34.00 35.75 34.00 35.75 2.9M
2021-08-02 35.00 36.25 34.50 34.50 1.2M
2021-07-30 36.25 36.50 35.00 35.00 1.8M
2021-07-29 37.50 38.75 35.75 36.00 3.2M
2021-07-27 36.75 38.50 36.25 37.50 3.2M
2021-07-23 37.00 37.50 36.75 37.00 1.4M
2021-07-22 36.75 37.25 36.25 37.00 1.0M
2021-07-21 38.00 38.25 36.75 36.75 1.5M
2021-07-20 37.00 37.50 35.25 37.00 4.7M
2021-07-19 36.75 37.75 36.75 37.00 1.4M
2021-07-16 38.75 38.75 37.25 38.00 3.4M
2021-07-15 37.75 41.50 37.25 38.25 12.3M
2021-07-14 36.50 38.25 36.25 37.25 2.5M
2021-07-13 37.50 38.00 36.00 36.00 2.7M
2021-07-12 36.50 38.25 36.50 37.25 4.6M
2021-07-09 36.00 36.50 34.50 35.25 2.9M
2021-07-08 34.50 36.00 34.00 35.00 2.3M
2021-07-07 37.50 37.50 34.75 34.75 3.0M
2021-07-06 36.75 38.00 36.25 38.00 1.2M
2021-07-05 36.75 37.50 36.00 36.25 1.4M
2021-07-02 37.25 38.25 36.75 36.75 1.5M
2021-07-01 38.50 38.50 36.75 37.00 2.2M
2021-06-30 39.25 40.25 38.00 38.25 1.7M
2021-06-29 38.75 39.50 38.25 39.00 1.6M
2021-06-28 36.25 39.75 36.00 39.25 4.9M
2021-06-25 37.50 41.00 36.50 36.50 14.6M
2021-06-24 37.50 37.50 36.25 37.25 3.6M
2021-06-23 34.00 37.50 32.75 37.00 9.3M
2021-06-22 33.00 35.00 32.75 33.75 4.3M
2021-06-21 33.25 33.25 32.50 32.50 1.3M
2021-06-18 32.50 33.50 32.25 33.50 1.7M
2021-06-17 32.00 33.00 32.00 32.50 1.7M
2021-06-16 31.75 32.50 31.75 32.25 1.2M
2021-06-15 32.50 32.75 31.75 32.00 1.3M
2021-06-14 32.50 32.50 31.75 32.00 2.0M
2021-06-11 32.25 33.75 32.25 32.75 4.1M
2021-06-10 31.50 32.50 31.50 31.75 2.0M
2021-06-09 31.50 32.25 31.00 31.25 1.0M
2021-06-08 31.75 32.00 30.75 31.00 1.6M
2021-06-07 31.50 31.75 31.25 31.75 1.7M
2021-06-04 32.25 32.50 31.50 32.00 4.1M
2021-06-02 33.50 33.75 32.50 32.75 1.6M
2021-06-01 32.50 34.00 32.50 33.50 1.3M
2021-05-31 32.75 33.25 32.50 32.50 1.3M
2021-05-28 34.75 34.75 32.75 33.00 2.1M
2021-05-27 34.25 34.75 33.75 34.25 1.5M
2021-05-25 33.00 34.75 33.00 34.00 2.6M
2021-05-24 32.75 33.50 32.25 32.75 1.0M
2021-05-21 32.50 33.25 32.25 32.75 1.3M
2021-05-20 33.25 34.00 32.50 32.50 1.6M
2021-05-19 34.00 34.75 32.50 33.00 1.7M
2021-05-18 33.50 35.50 33.50 34.25 2.3M
2021-05-17 32.25 34.50 31.75 33.50 2.6M
2021-05-14 34.75 34.75 31.75 33.25 4.6M
2021-05-13 36.00 37.00 30.00 34.00 10.1M
2021-05-12 35.50 36.00 34.50 35.75 1.8M
2021-05-11 36.75 38.50 34.75 35.50 4.0M
2021-05-10 36.75 37.50 35.50 36.75 2.9M
2021-05-07 38.25 38.50 36.00 36.50 6.2M
2021-05-06 32.00 40.75 31.75 39.50 16.4M
2021-05-05 32.00 33.75 31.50 31.50 4.4M
2021-04-30 32.75 33.50 32.00 32.00 2.8M
2021-04-29 33.25 33.75 31.50 33.00 5.7M
2021-04-28 32.00 33.50 30.00 33.00 17.9M
2021-04-27 27.00 27.25 26.50 27.00 2.0M
2021-04-26 26.25 26.75 25.75 26.75 1.2M
2021-04-23 27.50 27.75 26.00 26.25 3.5M
2021-04-22 27.50 28.00 27.50 27.50 1.1M
2021-04-21 27.00 28.00 27.00 27.50 1.1M
2021-04-20 28.50 28.75 27.00 27.25 3.1M
2021-04-19 26.75 28.50 26.50 28.25 7.7M
2021-04-16 25.25 26.75 25.25 26.50 1.7M
2021-04-12 27.00 27.00 25.25 25.50 3.5M
2021-04-09 26.25 27.75 26.00 27.00 5.3M
2021-04-08 25.25 25.75 25.00 25.75 1.4M
2021-04-07 25.50 26.50 24.60 25.25 2.4M
2021-04-05 26.25 26.75 25.50 25.50 1.4M
2021-04-02 26.25 27.25 26.25 26.25 3.4M
2021-04-01 26.00 26.75 25.75 26.25 2.6M
2021-03-31 25.75 26.25 25.25 26.00 2.1M
2021-03-30 25.50 27.25 25.50 25.50 4.7M
2021-03-29 26.25 26.25 25.50 25.50 0.6M
2021-03-26 26.00 26.50 25.00 25.50 2.3M
2021-03-25 26.50 26.75 26.00 26.00 0.7M
2021-03-24 26.50 26.50 26.00 26.50 1.4M
2021-03-23 26.50 27.00 25.50 26.75 2.8M
2021-03-22 27.00 27.25 26.00 26.00 1.7M
2021-03-19 26.25 27.50 26.00 26.75 2.1M
2021-03-18 27.25 27.50 26.25 26.50 3.0M
2021-03-17 27.50 28.00 26.25 27.00 3.5M
2021-03-16 25.00 27.75 25.00 27.75 8.2M
2021-03-15 24.80 26.75 24.80 25.00 9.0M
2021-03-12 24.40 24.60 23.70 23.90 2.9M
2021-03-11 23.40 25.50 23.30 24.30 10.2M
2021-03-10 23.50 23.60 22.70 22.90 3.3M
2021-03-09 22.70 24.50 22.50 23.80 9.5M
2021-03-08 22.10 22.50 21.90 22.30 3.2M
2021-03-05 21.80 22.20 21.60 21.90 4.4M
2021-03-04 22.80 24.70 21.20 21.60 23.1M
2021-03-03 21.10 23.00 20.80 22.90 22.5M
2021-03-02 20.30 21.00 20.30 20.70 3.1M
2021-03-01 19.50 20.50 19.50 20.20 2.6M
2021-02-25 19.00 20.10 18.90 20.10 3.6M
2021-02-24 19.10 19.30 18.60 19.00 1.5M
2021-02-23 19.30 19.30 18.90 19.10 1.8M
2021-02-22 19.90 20.00 18.80 19.30 3.9M
2021-02-19 20.20 20.30 19.70 19.70 1.5M
2021-02-18 20.40 20.50 19.50 20.10 4.0M
2021-02-17 20.80 20.90 19.80 20.50 5.5M
2021-02-16 21.60 21.60 20.60 20.80 3.1M
2021-02-15 21.70 21.70 21.00 21.50 2.0M
2021-02-11 21.30 21.60 21.30 21.50 1.3M
2021-02-10 21.60 22.00 21.30 21.30 3.0M
2021-02-09 21.20 21.80 20.90 21.60 5.3M
2021-02-08 21.40 21.80 21.00 21.10 4.1M
2021-02-05 19.90 21.60 19.70 21.50 12.4M
2021-02-04 19.60 20.20 19.50 19.80 3.1M
2021-02-03 20.40 20.40 19.20 19.50 8.1M
2021-02-02 20.50 20.70 20.20 20.20 3.5M
2021-02-01 19.80 20.30 19.80 20.30 5.7M
2021-01-29 20.10 20.70 19.50 19.80 10.5M
2021-01-28 18.40 20.00 18.40 20.00 22.6M
2021-01-27 18.00 18.90 17.80 18.70 8.4M
2021-01-26 17.70 18.00 17.60 17.90 1.1M
2021-01-25 18.00 18.00 17.60 17.70 1.1M
2021-01-22 17.90 18.20 17.70 17.80 3.7M
2021-01-21 17.80 17.80 17.60 17.60 0.9M
2021-01-20 17.70 17.90 17.60 17.70 1.3M
2021-01-19 17.80 17.90 17.60 17.60 2.2M
2021-01-18 17.50 17.80 17.40 17.80 2.3M
2021-01-15 18.70 18.80 17.30 17.50 12.8M
2021-01-14 17.90 18.90 17.90 18.50 10.3M
2021-01-13 17.90 18.00 17.60 17.60 2.5M
2021-01-12 17.70 18.00 17.70 17.70 1.7M
2021-01-11 18.30 18.30 17.70 17.70 3.8M
2021-01-08 18.70 18.90 17.90 18.00 2.6M
2021-01-07 17.70 18.50 17.70 18.50 2.8M
2021-01-06 17.90 18.00 17.50 17.70 1.4M
2021-01-05 17.80 18.00 17.70 17.90 0.5M
2021-01-04 17.50 18.10 17.30 17.80 1.0M