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
2022-12-30 25.50 26.75 25.50 26.00 0.7M
2022-12-29 25.25 25.50 25.00 25.50 0.5M
2022-12-28 26.00 26.25 25.25 25.25 0.5M
2022-12-27 25.75 26.25 25.75 26.00 0.3M
2022-12-26 25.50 26.00 25.50 25.75 0.1M
2022-12-23 25.75 25.75 25.25 25.75 0.1M
2022-12-22 26.00 26.00 25.25 25.75 0.4M
2022-12-21 25.75 26.00 25.50 25.75 0.1M
2022-12-20 26.00 26.25 25.25 25.75 0.2M
2022-12-19 26.00 26.00 25.50 26.00 0.1M
2022-12-16 25.50 26.00 25.25 25.50 0.1M
2022-12-15 26.00 26.00 25.25 25.50 0.3M
2022-12-14 26.00 26.00 25.50 25.75 0.1M
2022-12-13 25.50 25.75 25.50 25.50 0.2M
2022-12-09 25.50 26.00 25.25 25.75 0.1M
2022-12-08 25.25 25.75 25.25 25.50 0.2M
2022-12-07 26.00 26.00 25.00 25.25 1.0M
2022-12-06 26.75 27.00 25.75 25.75 0.4M
2022-12-02 27.25 27.25 26.25 26.25 0.2M
2022-12-01 27.00 27.25 26.75 27.00 0.3M
2022-11-30 26.50 27.00 26.00 26.50 0.2M
2022-11-29 25.25 27.00 25.25 26.50 0.4M
2022-11-28 26.00 26.50 25.25 25.50 0.2M
2022-11-25 25.50 26.50 25.50 26.00 0.2M
2022-11-24 26.25 26.25 25.00 25.75 0.4M
2022-11-23 26.50 26.50 26.00 26.00 0.1M
2022-11-22 26.75 26.75 26.00 26.00 0.1M
2022-11-21 27.00 27.00 26.50 26.75 0.1M
2022-11-18 26.50 27.00 26.25 26.75 0.1M
2022-11-17 27.00 27.25 26.50 26.50 0.1M
2022-11-16 27.00 27.50 26.75 27.25 0.3M
2022-11-15 27.00 27.25 26.50 26.75 0.2M
2022-11-14 26.50 27.25 26.25 27.00 0.2M
2022-11-11 26.75 27.25 26.50 26.75 0.2M
2022-11-10 25.75 26.50 25.75 26.25 0.1M
2022-11-09 26.75 26.75 26.00 26.00 0.1M
2022-11-08 27.00 27.00 26.25 26.75 0.1M
2022-11-07 27.75 27.75 26.75 26.75 0.2M
2022-11-04 26.75 27.50 26.50 27.50 0.5M
2022-11-03 26.75 27.00 26.25 26.75 0.1M
2022-11-02 26.75 27.00 26.50 26.50 0.1M
2022-11-01 26.00 26.75 26.00 26.25 0.2M
2022-10-31 25.75 26.25 25.25 26.00 0.2M
2022-10-28 26.00 26.00 25.25 25.75 0.2M
2022-10-27 25.75 26.25 25.50 26.00 0.1M
2022-10-26 25.50 25.75 25.25 25.50 0.1M
2022-10-25 25.75 26.00 25.50 25.75 0.1M
2022-10-21 26.25 26.50 25.75 26.00 0.2M
2022-10-20 25.50 26.50 25.25 26.25 0.3M
2022-10-19 25.50 25.75 25.50 25.50 0.1M
2022-10-18 24.70 25.50 24.60 25.25 0.3M
2022-10-17 23.90 24.60 23.80 24.60 0.4M
2022-10-12 24.20 24.60 23.80 23.90 0.4M
2022-10-11 24.70 24.70 24.10 24.30 0.3M
2022-10-10 24.80 24.90 23.80 24.60 1.0M
2022-10-07 26.75 26.75 25.00 25.00 0.6M
2022-10-06 26.00 26.50 26.00 26.25 0.2M
2022-10-05 25.50 26.50 25.50 26.00 0.6M
2022-10-04 25.00 25.50 24.80 25.25 0.3M
2022-10-03 25.50 26.00 24.50 24.60 1.0M
2022-09-30 25.50 25.75 24.90 25.50 0.6M
2022-09-29 26.25 26.25 25.00 25.75 1.7M
2022-09-28 27.00 27.00 26.00 26.00 1.6M
2022-09-27 28.25 28.75 26.50 27.00 1.2M
2022-09-26 28.25 29.50 28.25 28.25 0.6M
2022-09-23 30.50 30.50 28.75 28.75 1.5M
2022-09-22 30.50 30.75 29.75 30.50 0.8M
2022-09-21 30.75 31.00 30.50 30.50 0.3M
2022-09-20 31.00 31.25 30.50 30.75 0.5M
2022-09-19 31.50 31.75 30.75 30.75 0.5M
2022-09-16 31.75 31.75 31.00 31.75 0.9M
2022-09-15 32.00 32.25 31.25 31.75 1.5M
2022-09-14 31.00 31.50 30.50 31.50 1.6M
2022-09-13 30.00 31.75 29.25 31.50 2.7M
2022-09-12 29.75 30.00 29.25 29.75 0.8M
2022-09-09 29.00 29.75 28.75 29.75 0.8M
2022-09-08 29.00 29.25 28.50 28.75 0.3M
2022-09-07 28.50 29.00 28.50 29.00 0.2M
2022-09-06 29.00 29.00 28.50 28.75 0.2M
2022-09-05 28.75 29.00 28.25 28.50 0.3M
2022-09-02 28.75 29.00 28.25 28.75 0.4M
2022-09-01 29.25 29.25 28.75 28.75 0.4M
2022-08-31 29.75 30.00 28.75 29.25 1.5M
2022-08-30 29.50 30.50 29.00 30.00 1.0M
2022-08-29 29.00 29.75 29.00 29.25 0.4M
2022-08-26 30.00 30.50 29.50 30.00 0.8M
2022-08-25 29.75 30.25 29.50 30.00 1.0M
2022-08-24 29.00 29.75 28.50 29.50 1.1M
2022-08-23 28.00 29.00 28.00 29.00 0.3M
2022-08-22 29.25 29.50 28.00 28.25 1.5M
2022-08-19 29.25 29.50 29.25 29.50 0.4M
2022-08-18 29.25 29.25 28.75 29.00 0.5M
2022-08-17 30.00 30.00 28.75 29.25 1.3M
2022-08-16 30.25 30.50 29.50 29.75 1.1M
2022-08-15 28.50 30.75 28.50 30.25 2.3M
2022-08-11 29.50 29.50 28.00 28.75 0.8M
2022-08-10 28.75 29.75 28.00 29.50 1.6M
2022-08-09 28.75 28.75 28.25 28.50 0.3M
2022-08-08 29.25 29.25 28.50 28.75 1.0M
2022-08-05 27.75 30.75 27.75 29.00 2.9M
2022-08-04 27.50 28.25 27.50 27.50 0.4M
2022-08-03 27.25 27.75 27.00 27.50 0.2M
2022-08-02 28.25 28.25 27.00 27.50 0.9M
2022-08-01 28.25 29.00 28.00 28.25 0.8M
2022-07-27 27.50 28.75 27.25 28.25 0.5M
2022-07-26 29.00 29.00 28.00 28.00 0.5M
2022-07-25 28.50 29.00 27.50 28.75 0.6M
2022-07-22 26.75 28.75 26.50 28.50 0.7M
2022-07-21 26.25 26.75 25.75 26.75 0.3M
2022-07-20 26.50 26.50 26.00 26.25 0.2M
2022-07-19 26.75 26.75 25.50 26.00 0.5M
2022-07-18 27.00 27.50 26.50 26.75 0.4M
2022-07-15 26.25 27.00 26.00 26.75 0.5M
2022-07-14 27.00 27.25 25.75 26.25 0.6M
2022-07-12 26.50 27.50 26.50 27.00 0.7M
2022-07-11 26.25 26.75 26.25 26.50 0.2M
2022-07-08 26.50 27.00 26.00 26.25 0.2M
2022-07-07 26.00 26.50 25.50 26.25 0.3M
2022-07-06 26.25 26.50 25.25 26.00 0.6M
2022-07-05 27.25 27.25 25.25 26.25 0.8M
2022-07-04 27.25 27.50 26.75 27.00 0.2M
2022-07-01 26.50 27.75 26.25 27.75 0.3M
2022-06-30 28.00 28.00 26.50 26.50 0.5M
2022-06-29 28.25 28.25 27.75 28.00 0.3M
2022-06-28 28.00 28.25 27.75 28.25 0.3M
2022-06-27 27.25 28.75 27.00 27.75 1.3M
2022-06-24 26.50 27.25 26.25 26.75 0.3M
2022-06-23 26.50 27.00 26.25 26.50 0.2M
2022-06-22 27.00 27.25 26.00 26.50 0.4M
2022-06-21 27.25 27.50 26.75 27.25 0.2M
2022-06-20 26.50 27.25 26.25 27.00 0.5M
2022-06-17 26.00 26.50 25.25 26.50 0.7M
2022-06-16 26.75 28.00 26.00 26.25 1.5M
2022-06-15 26.50 27.00 25.75 26.25 0.8M
2022-06-14 27.00 27.50 26.25 26.50 1.6M
2022-06-13 27.25 27.75 27.00 27.50 1.1M
2022-06-10 29.25 29.75 28.25 28.50 1.8M
2022-06-09 29.75 30.25 29.25 29.50 0.8M
2022-06-08 28.50 29.75 28.25 29.75 1.6M
2022-06-07 28.50 29.00 28.00 28.25 0.8M
2022-06-06 29.00 29.00 28.00 28.50 1.1M
2022-06-02 29.50 29.75 28.75 29.00 1.2M
2022-06-01 29.75 30.00 29.25 29.50 1.3M
2022-05-31 30.25 30.50 29.50 29.50 1.7M
2022-05-30 30.25 30.50 29.75 30.25 0.7M
2022-05-27 31.00 31.00 29.50 30.50 1.3M
2022-05-26 29.50 30.75 28.50 30.50 1.4M
2022-05-25 30.50 31.00 28.50 29.75 3.2M
2022-05-24 31.50 32.00 30.25 30.50 1.4M
2022-05-23 31.50 31.75 31.00 31.00 0.4M
2022-05-20 32.00 32.25 30.75 31.00 0.7M
2022-05-19 32.00 32.00 31.25 31.50 0.4M
2022-05-18 32.50 32.75 32.00 32.50 0.2M
2022-05-17 31.00 33.25 31.00 32.25 1.5M
2022-05-13 33.50 33.50 30.50 30.50 3.5M
2022-05-12 35.75 35.75 33.75 34.00 1.4M
2022-05-11 37.00 37.00 35.25 35.75 0.6M
2022-05-10 35.50 37.00 35.00 37.00 0.7M
2022-05-09 37.25 37.50 35.75 35.75 0.7M
2022-05-06 37.00 38.25 37.00 37.50 0.7M
2022-05-05 39.75 39.75 38.00 38.00 0.5M
2022-05-03 40.25 40.50 38.50 39.50 0.5M
2022-04-29 39.50 41.00 39.50 40.75 0.5M
2022-04-28 38.75 39.50 38.50 39.25 0.8M
2022-04-27 38.75 39.50 38.75 38.75 0.5M
2022-04-26 40.00 40.25 38.50 39.00 0.5M
2022-04-25 40.00 40.25 39.50 39.75 1.0M
2022-04-22 40.00 40.75 40.00 40.00 0.2M
2022-04-21 41.25 41.25 40.25 40.25 0.6M
2022-04-20 41.00 41.50 40.50 41.25 0.6M
2022-04-19 40.50 41.25 40.50 40.75 0.5M
2022-04-18 40.75 40.75 39.75 40.50 0.3M
2022-04-12 40.00 41.00 40.00 40.75 0.8M
2022-04-11 41.00 41.25 39.00 40.00 1.4M
2022-04-08 42.50 44.00 41.75 41.75 1.9M
2022-04-07 42.00 42.50 40.50 42.50 0.9M
2022-04-05 41.25 43.00 41.25 42.50 1.8M
2022-04-04 40.50 41.00 40.00 41.00 0.5M
2022-04-01 40.75 41.25 40.00 40.25 0.9M
2022-03-31 40.75 41.50 39.50 40.25 1.2M
2022-03-30 39.00 40.75 38.75 40.00 1.5M
2022-03-29 37.75 38.75 37.25 38.75 0.3M
2022-03-28 37.75 38.00 37.00 37.25 0.4M
2022-03-25 39.00 39.00 38.00 38.25 0.2M
2022-03-24 38.75 38.75 37.75 38.75 0.2M
2022-03-23 38.00 39.00 38.00 38.50 0.2M
2022-03-22 38.50 38.50 37.75 37.75 0.1M
2022-03-21 38.75 40.00 37.50 38.50 0.7M
2022-03-18 38.50 39.00 37.50 38.50 0.2M
2022-03-17 38.25 38.75 37.75 38.00 1.1M
2022-03-16 36.75 38.50 36.75 38.00 0.6M
2022-03-15 36.75 37.00 36.25 36.75 0.4M
2022-03-14 37.25 37.25 36.00 36.25 0.5M
2022-03-11 37.00 37.50 36.50 37.00 0.3M
2022-03-10 38.00 38.00 36.75 37.00 0.5M
2022-03-09 36.50 37.75 36.25 37.75 0.7M
2022-03-08 37.00 37.50 35.50 36.25 1.1M
2022-03-07 38.00 38.75 36.50 37.00 1.0M
2022-03-04 39.75 39.75 38.25 38.75 0.8M
2022-03-03 39.75 40.50 39.50 40.00 0.6M
2022-03-02 40.00 40.25 39.25 39.50 0.4M
2022-03-01 39.50 40.00 39.25 40.00 0.4M
2022-02-28 39.25 40.00 38.25 40.00 0.6M
2022-02-25 37.50 39.75 37.50 39.25 1.1M
2022-02-24 39.00 39.25 36.75 36.75 1.3M
2022-02-23 38.25 39.25 38.25 38.75 0.3M
2022-02-22 38.00 38.75 38.00 38.50 0.3M
2022-02-21 37.50 39.00 37.50 38.75 0.7M
2022-02-18 36.75 37.50 36.50 37.50 0.4M
2022-02-17 37.75 38.25 37.00 37.00 1.1M
2022-02-15 36.00 37.75 36.00 37.25 0.3M
2022-02-14 36.75 36.75 35.50 36.00 1.0M
2022-02-11 37.00 38.00 36.25 36.75 1.6M
2022-02-10 37.25 38.25 37.00 37.00 1.3M
2022-02-09 39.50 40.00 37.00 37.00 2.7M
2022-02-08 39.25 40.50 39.25 39.75 0.4M
2022-02-07 40.50 40.75 38.75 39.50 1.3M
2022-02-04 41.50 41.75 40.50 40.50 2.3M
2022-02-03 43.25 43.25 41.00 42.00 1.3M
2022-02-02 42.50 43.25 41.00 43.25 0.8M
2022-02-01 42.75 44.25 42.50 42.50 1.0M
2022-01-31 41.75 42.75 41.50 42.75 0.1M
2022-01-28 41.50 42.50 41.00 42.00 0.3M
2022-01-27 41.00 41.50 41.00 41.50 0.5M
2022-01-26 41.25 42.00 40.75 41.50 0.5M
2022-01-25 40.75 41.50 39.75 41.25 0.4M
2022-01-24 39.50 40.75 39.50 40.50 0.9M
2022-01-21 40.50 41.00 38.75 40.50 1.4M
2022-01-20 42.75 43.50 41.75 41.75 0.9M
2022-01-19 42.00 43.75 42.00 43.25 0.9M
2022-01-18 43.50 44.25 42.50 42.75 0.4M
2022-01-17 45.75 45.75 43.50 43.75 0.6M
2022-01-14 43.00 46.00 43.00 45.50 1.6M
2022-01-13 42.00 43.50 41.50 43.50 0.7M
2022-01-12 42.50 42.75 41.00 42.00 1.0M
2022-01-11 42.50 43.50 42.00 42.50 0.6M
2022-01-10 44.25 44.25 42.75 42.75 1.0M
2022-01-07 44.00 44.50 43.25 44.50 0.6M
2022-01-06 45.00 45.75 43.25 43.75 1.5M
2022-01-05 48.25 48.25 45.00 45.50 1.6M
2022-01-04 44.00 47.75 44.00 47.75 1.8M