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
2023-12-28 21.60 21.70 21.50 21.60 0.1M
2023-12-27 21.40 21.70 21.30 21.60 0.1M
2023-12-26 21.70 22.20 21.10 21.30 0.8M
2023-12-25 21.60 21.90 21.30 21.60 0.5M
2023-12-22 22.30 22.30 21.50 21.80 0.4M
2023-12-21 22.10 22.40 22.00 22.30 0.3M
2023-12-20 21.40 22.10 21.40 22.00 0.6M
2023-12-19 22.80 22.80 21.30 21.30 1.0M
2023-12-18 22.90 22.90 22.60 22.80 0.1M
2023-12-15 22.80 23.00 22.50 22.80 0.4M
2023-12-14 22.50 22.80 22.30 22.70 0.3M
2023-12-13 22.50 22.60 21.80 22.20 0.4M
2023-12-12 22.40 22.60 22.20 22.50 0.2M
2023-12-08 22.40 22.50 22.20 22.40 0.2M
2023-12-07 22.30 22.50 22.00 22.40 0.2M
2023-12-06 22.00 22.40 21.70 22.20 0.5M
2023-12-04 21.40 21.90 21.10 21.70 0.4M
2023-12-01 21.20 21.50 20.90 21.30 0.3M
2023-11-30 21.10 21.40 20.70 21.10 0.6M
2023-11-29 21.20 21.40 20.70 21.10 1.0M
2023-11-28 19.90 21.20 19.90 21.00 1.3M
2023-11-27 19.70 19.90 19.30 19.80 0.3M
2023-11-24 19.30 19.70 19.10 19.60 0.3M
2023-11-23 19.30 19.40 19.00 19.30 0.2M
2023-11-22 19.50 19.50 18.90 19.20 0.2M
2023-11-21 19.40 19.70 19.30 19.50 0.2M
2023-11-20 18.80 19.30 18.70 19.20 0.2M
2023-11-17 18.00 19.00 18.00 19.00 0.4M
2023-11-16 18.40 18.50 17.90 18.00 0.2M
2023-11-15 17.70 18.40 17.50 18.30 0.4M
2023-11-14 17.60 18.00 17.20 17.30 0.5M
2023-11-13 18.30 18.40 17.20 17.50 1.3M
2023-11-10 18.50 20.00 18.30 18.80 1.4M
2023-11-09 19.00 19.00 18.30 18.60 0.5M
2023-11-08 18.90 19.30 18.90 19.00 0.2M
2023-11-07 19.20 19.20 18.50 18.90 0.2M
2023-11-06 19.20 19.60 18.90 18.90 0.4M
2023-11-03 19.50 19.70 18.90 19.10 0.7M
2023-11-02 18.70 19.50 18.70 19.30 0.9M
2023-11-01 18.80 19.00 18.50 18.70 0.4M
2023-10-31 19.40 19.40 18.70 18.80 0.2M
2023-10-30 18.70 19.30 18.70 19.30 0.2M
2023-10-27 18.80 19.10 17.80 19.00 0.7M
2023-10-26 18.80 18.90 17.90 18.70 0.5M
2023-10-25 18.80 19.60 18.80 19.10 0.2M
2023-10-24 18.70 19.30 18.40 18.80 0.5M
2023-10-20 19.80 19.80 18.90 19.10 0.4M
2023-10-19 19.60 19.90 19.40 19.90 0.5M
2023-10-18 20.40 20.60 19.60 19.60 1.1M
2023-10-17 20.80 21.10 20.20 20.20 0.7M
2023-10-16 21.40 21.60 20.40 20.80 0.7M
2023-10-12 22.10 22.20 21.20 21.50 0.4M
2023-10-11 21.40 22.20 21.30 22.00 0.3M
2023-10-10 21.20 21.70 21.20 21.30 0.2M
2023-10-09 21.60 21.70 20.70 21.30 0.4M
2023-10-06 22.30 22.50 21.50 21.60 0.5M
2023-10-05 22.50 22.70 22.10 22.30 0.5M
2023-10-04 21.90 22.50 21.50 22.40 0.4M
2023-10-03 21.00 22.10 21.00 21.90 1.6M
2023-10-02 22.30 22.60 21.10 21.10 0.8M
2023-09-29 22.70 22.80 21.90 22.20 0.8M
2023-09-28 22.60 23.20 22.60 22.70 0.9M
2023-09-27 22.40 22.80 22.30 22.60 0.4M
2023-09-26 23.10 23.40 22.40 22.50 1.0M
2023-09-25 22.90 23.50 22.60 23.30 1.4M
2023-09-22 22.70 22.80 22.10 22.60 0.4M
2023-09-21 22.80 23.10 22.60 22.70 0.4M
2023-09-20 22.30 22.80 21.90 22.80 0.5M
2023-09-19 21.80 22.70 21.80 22.40 0.4M
2023-09-18 22.50 22.60 21.60 21.80 1.2M
2023-09-15 23.00 23.30 22.40 22.50 0.7M
2023-09-14 22.90 23.30 22.50 22.90 0.7M
2023-09-13 23.50 23.50 22.50 22.70 0.8M
2023-09-12 23.50 23.90 23.40 23.40 0.5M
2023-09-11 23.40 23.60 23.10 23.40 0.3M
2023-09-08 23.70 24.10 23.30 23.40 0.8M
2023-09-07 23.80 24.00 23.50 23.50 0.3M
2023-09-06 24.00 24.30 23.50 23.70 0.7M
2023-09-05 23.60 24.60 23.60 24.00 1.5M
2023-09-04 23.40 24.10 23.20 23.60 1.4M
2023-09-01 24.10 24.90 22.80 23.20 3.1M
2023-08-31 24.00 24.10 23.50 24.00 1.1M
2023-08-30 22.10 24.90 22.10 24.10 4.2M
2023-08-29 22.00 22.60 21.80 22.00 0.6M
2023-08-28 22.20 22.20 21.50 22.00 1.1M
2023-08-25 21.80 22.20 21.50 22.00 0.7M
2023-08-24 22.00 22.50 21.70 21.70 1.1M
2023-08-23 21.20 22.80 21.20 22.20 2.1M
2023-08-22 21.30 21.50 20.70 21.10 1.1M
2023-08-21 20.30 22.00 20.30 21.00 3.2M
2023-08-18 20.30 20.80 19.60 20.10 1.6M
2023-08-17 21.00 21.90 20.10 20.10 2.8M
2023-08-16 19.50 21.60 19.20 20.90 5.0M
2023-08-15 17.30 19.90 17.20 19.40 5.1M
2023-08-11 15.70 15.70 15.40 15.60 0.2M
2023-08-10 15.60 15.70 15.30 15.50 0.1M
2023-08-09 15.50 15.70 14.90 15.30 1.0M
2023-08-08 16.30 16.50 15.40 15.50 0.6M
2023-08-07 16.60 16.60 16.10 16.20 0.2M
2023-08-04 16.70 16.70 16.50 16.60 0.3M
2023-08-03 16.80 17.00 16.60 16.70 0.1M
2023-08-02 16.70 17.00 16.60 16.80 0.3M
2023-07-31 16.80 16.80 16.40 16.60 0.5M
2023-07-27 16.40 16.70 16.40 16.50 0.3M
2023-07-26 16.50 16.50 16.30 16.50 0.0M
2023-07-25 16.60 16.70 16.20 16.50 0.1M
2023-07-24 17.00 17.00 16.40 16.60 0.1M
2023-07-21 16.40 17.20 16.30 16.90 0.4M
2023-07-20 17.10 17.10 16.40 16.40 0.4M
2023-07-19 16.80 17.60 16.80 17.10 0.6M
2023-07-18 17.00 17.10 16.70 16.80 0.1M
2023-07-17 17.00 17.00 16.70 17.00 0.3M
2023-07-14 16.30 17.00 16.30 16.70 0.5M
2023-07-13 16.10 16.50 16.00 16.20 0.2M
2023-07-12 16.70 16.70 16.10 16.40 0.3M
2023-07-11 16.50 16.60 16.20 16.50 0.4M
2023-07-10 16.40 16.60 16.10 16.50 0.3M
2023-07-07 16.40 17.00 16.40 16.60 0.2M
2023-07-06 17.80 17.80 16.60 16.80 0.8M
2023-07-05 17.70 17.90 17.60 17.70 0.4M
2023-07-04 17.60 17.70 17.40 17.70 0.5M
2023-07-03 17.40 17.70 17.20 17.50 0.2M
2023-06-30 17.50 17.90 17.40 17.50 0.3M
2023-06-29 17.70 17.80 17.20 17.20 0.4M
2023-06-28 18.50 18.50 17.20 17.50 0.3M
2023-06-27 17.90 18.20 17.90 18.20 0.1M
2023-06-26 18.50 18.50 17.90 17.90 0.1M
2023-06-23 18.60 18.60 18.00 18.30 0.2M
2023-06-22 18.60 18.60 18.20 18.40 0.4M
2023-06-21 19.00 19.00 18.30 18.30 0.7M
2023-06-20 18.80 19.40 18.70 18.80 0.6M
2023-06-19 18.50 18.90 18.30 18.90 0.2M
2023-06-16 19.00 19.00 18.00 18.20 0.7M
2023-06-15 19.80 19.80 18.60 18.70 1.1M
2023-06-14 20.00 20.10 19.70 19.70 1.3M
2023-06-13 19.70 20.20 19.60 20.10 1.0M
2023-06-12 19.60 19.70 19.50 19.60 0.1M
2023-06-09 19.80 19.90 19.60 19.70 0.2M
2023-06-08 19.70 19.70 19.30 19.70 0.2M
2023-06-07 19.50 19.50 19.30 19.50 0.3M
2023-06-06 19.70 19.70 19.30 19.50 0.1M
2023-06-02 19.30 19.60 19.30 19.50 0.1M
2023-06-01 19.80 19.90 19.20 19.30 0.4M
2023-05-31 20.00 20.00 19.70 19.80 0.2M
2023-05-30 19.80 20.20 19.60 19.80 0.3M
2023-05-29 20.00 20.00 19.60 19.60 0.3M
2023-05-26 19.90 19.90 19.50 19.60 0.3M
2023-05-25 19.90 19.90 19.60 19.80 0.2M
2023-05-24 19.80 20.00 19.60 19.80 0.2M
2023-05-23 19.80 20.30 19.60 19.90 0.7M
2023-05-22 19.80 19.80 19.30 19.60 0.1M
2023-05-19 20.10 20.10 19.30 19.60 0.2M
2023-05-18 20.30 20.30 19.50 19.90 0.1M
2023-05-17 20.30 20.30 19.80 19.90 0.2M
2023-05-16 20.20 20.40 19.80 20.10 0.2M
2023-05-15 20.60 20.90 19.40 20.20 0.5M
2023-05-12 21.30 21.40 20.40 20.80 0.1M
2023-05-11 21.20 21.40 20.80 21.10 0.1M
2023-05-10 21.00 21.30 20.80 21.20 0.1M
2023-05-09 21.00 21.40 20.70 21.10 0.1M
2023-05-08 20.00 20.70 19.60 20.70 0.2M
2023-05-03 19.80 19.80 19.20 19.50 1.0M
2023-05-02 20.90 21.00 19.40 19.40 0.6M
2023-04-28 21.30 21.70 20.70 20.80 0.4M
2023-04-27 21.90 22.00 21.20 21.30 0.2M
2023-04-26 21.90 22.00 21.70 22.00 0.2M
2023-04-25 22.40 22.40 21.90 21.90 0.1M
2023-04-24 22.50 22.50 22.10 22.30 0.1M
2023-04-21 23.00 23.00 21.80 22.30 0.5M
2023-04-20 23.20 23.30 22.80 22.80 0.2M
2023-04-19 23.90 24.00 23.10 23.20 0.2M
2023-04-18 24.10 24.10 23.90 24.00 0.2M
2023-04-17 23.40 24.10 23.40 24.10 0.2M
2023-04-12 23.50 23.50 23.30 23.40 0.1M
2023-04-11 23.60 23.60 23.30 23.50 0.1M
2023-04-10 23.20 23.60 23.20 23.60 0.2M
2023-04-07 23.40 23.40 23.00 23.10 0.1M
2023-04-05 23.60 23.60 22.80 23.10 0.2M
2023-04-04 24.00 24.10 23.50 23.60 0.2M
2023-04-03 23.60 24.00 23.40 24.00 0.2M
2023-03-31 23.40 23.70 23.30 23.50 0.2M
2023-03-30 24.20 24.20 23.30 23.40 0.3M
2023-03-29 24.40 24.40 23.80 24.00 0.1M
2023-03-28 23.60 24.10 23.60 24.10 0.3M
2023-03-27 23.90 23.90 23.30 23.50 0.2M
2023-03-24 23.70 24.00 23.70 23.80 0.1M
2023-03-23 23.90 23.90 23.20 23.70 0.5M
2023-03-22 24.30 24.40 23.90 24.00 0.1M
2023-03-21 24.30 24.40 24.20 24.30 0.1M
2023-03-20 24.40 24.50 24.10 24.30 0.1M
2023-03-17 24.20 24.50 24.20 24.40 0.1M
2023-03-16 24.20 24.20 23.80 24.10 0.1M
2023-03-15 23.70 24.50 23.70 24.30 0.1M
2023-03-14 24.30 24.40 23.80 23.80 0.5M
2023-03-13 25.00 25.25 24.60 24.60 0.2M
2023-03-10 25.00 25.25 24.90 25.00 0.2M
2023-03-09 25.25 25.75 25.00 25.25 0.3M
2023-03-08 25.75 26.75 25.25 26.50 0.7M
2023-03-07 25.50 26.50 25.50 26.25 0.5M
2023-03-03 26.00 26.00 25.25 25.50 0.3M
2023-03-02 26.00 26.00 25.50 25.75 0.2M
2023-03-01 26.00 26.25 25.75 26.00 0.1M
2023-02-28 26.75 26.75 25.75 26.00 0.2M
2023-02-27 26.25 26.50 26.00 26.50 0.4M
2023-02-24 26.50 26.50 25.75 26.00 0.3M
2023-02-23 26.25 26.50 25.75 26.50 0.4M
2023-02-22 26.25 26.50 26.00 26.25 0.1M
2023-02-21 25.50 26.75 25.50 26.25 2.0M
2023-02-20 25.25 25.50 25.00 25.25 0.0M
2023-02-17 25.00 25.25 24.60 25.25 0.3M
2023-02-16 25.00 25.25 24.80 25.00 0.1M
2023-02-15 25.75 25.75 24.80 24.90 0.4M
2023-02-14 26.25 26.50 25.25 25.75 0.3M
2023-02-13 26.50 26.50 26.00 26.25 0.1M
2023-02-10 26.25 26.50 26.25 26.50 0.1M
2023-02-09 26.00 26.50 25.75 26.25 0.2M
2023-02-08 27.25 27.25 26.00 26.25 0.7M
2023-02-07 27.00 27.00 26.50 27.00 0.3M
2023-02-06 26.75 27.25 26.75 26.75 0.1M
2023-02-03 27.25 27.25 26.75 27.00 0.1M
2023-02-02 27.00 27.50 26.75 27.25 0.2M
2023-02-01 26.75 27.25 26.75 27.00 0.4M
2023-01-31 27.50 27.75 26.75 26.75 1.8M
2023-01-30 28.50 28.50 27.50 27.75 0.6M
2023-01-27 28.25 28.50 27.75 28.50 0.1M
2023-01-26 28.50 28.50 27.50 28.25 0.3M
2023-01-25 28.50 28.75 28.25 28.50 0.4M
2023-01-24 27.75 29.00 27.50 28.50 0.7M
2023-01-23 27.75 28.25 27.25 27.50 0.5M
2023-01-20 28.50 28.50 28.00 28.00 0.1M
2023-01-19 28.00 28.50 28.00 28.50 0.4M
2023-01-18 28.00 28.50 27.75 28.25 0.2M
2023-01-17 28.25 28.50 27.50 28.00 0.7M
2023-01-16 28.50 28.50 27.75 28.00 0.3M
2023-01-13 28.25 28.75 27.75 28.00 0.3M
2023-01-12 27.50 28.00 27.50 28.00 0.2M
2023-01-11 28.50 28.75 27.50 27.50 0.8M
2023-01-10 28.50 28.75 28.00 28.50 0.1M
2023-01-09 29.00 29.00 27.75 28.25 0.8M
2023-01-06 28.00 28.75 27.75 28.25 0.8M
2023-01-05 26.25 28.00 26.25 27.50 1.2M
2023-01-04 27.00 27.00 26.00 26.00 0.9M
2023-01-03 26.00 26.75 25.75 26.75 0.7M