SET · SIS · stock
SiS Distribution (Thailand) Public Company Limited (SIS) stock price history
Every SET trading session of SiS Distribution (Thailand) Public Company Limited from Jun 21, 2004 to Sep 28, 2026: 5,463 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIS adjusted close, 2004 to 2026
- THB 38.05
- All time high, 2022
- THB 27.50
- 52 week high, THB 17.29 low
- 5,463
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SIS key facts
- SiS Distribution (Thailand) Public Company Limited (SIS) closed at THB 24.20 on Sep 28, 2026 on SET.
- SIS's all time high close is THB 38.05, set on Jan 4, 2022; its all time low close is THB 0.5830 on Nov 24, 2005.
- SIS's 52 week range is THB 17.29 to THB 27.50.
- SIS returned +21.4% over the year to Sep 28, 2026 and -4.4% over five years.
- Over ten years SIS returned +691%, +23.0% a year compounded.
- SIS's deepest drawdown was -70.8% from May 11, 2011 to Aug 25, 2015.
- DataCedar holds 5,463 daily sessions of SIS history from Jun 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIS price chart, 2004 to 2026
SIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +16.3% |
| 6 months | +13.1% |
| Year to date | +25.6% |
| 1 year | +21.4% |
| 3 years | +23.7% |
| 5 years | -4.4% |
| 10 years | +691.1% |
| Since Jun 21, 2004 | +1,556% |
| Compound annual growth, 22.3 years | +13.4% |
SIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 38.05 on Jan 4, 2022
- All time low close
- THB 0.5830 on Nov 24, 2005
- 52 week high
- THB 27.50 on Jul 31, 2026
- 52 week low
- THB 17.29 on Oct 31, 2025
- Deepest drawdown
- -70.8% from May 11, 2011 to Aug 25, 2015, recovered Feb 21, 2019
- Best single session
- +29.8% on Nov 6, 2014
- Worst single session
- -21.9% on Mar 4, 2013
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2004
- 16.6×
- Best calendar year
- 2021, +162%
- Worst calendar year
- 2022, -39%
SIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 21, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 19.27 | THB 27.50 | THB 17.76 | THB 24.20 | +25.6% | 126.5M | 186 |
| 2025 | THB 25.72 | THB 26.17 | THB 16.63 | THB 19.27 | -25.1% | 77.2M | 242 |
| 2024 | THB 20.00 | THB 28.20 | THB 18.36 | THB 25.72 | +38.1% | 141.6M | 243 |
| 2023 | THB 21.40 | THB 23.87 | THB 12.85 | THB 18.62 | -13.0% | 124.8M | 243 |
| 2022 | THB 35.07 | THB 38.45 | THB 19.59 | THB 21.40 | -39.0% | 169.6M | 241 |
| 2021 | THB 13.36 | THB 38.85 | THB 13.21 | THB 35.07 | +162.5% | 692.9M | 241 |
| 2020 | THB 5.36 | THB 17.71 | THB 3.60 | THB 13.36 | +151.0% | 358.5M | 243 |
| 2019 | THB 6.57 | THB 8.24 | THB 5.08 | THB 5.32 | -18.9% | 61M | 244 |
| 2018 | THB 5.13 | THB 7.10 | THB 5.06 | THB 6.57 | +28.9% | 107.4M | 245 |
| 2017 | THB 3.96 | THB 5.76 | THB 3.69 | THB 5.09 | +30.7% | 512.1M | 242 |
| 2016 | THB 2.43 | THB 4.05 | THB 2.29 | THB 3.90 | +61.8% | 200.7M | 244 |
| 2015 | THB 2.68 | THB 3.24 | THB 2.02 | THB 2.41 | -10.4% | 400.2M | 244 |
| 2014 | THB 2.22 | THB 3.99 | THB 2.09 | THB 2.69 | +16.7% | 166.2M | 245 |
| 2013 | THB 3.01 | THB 3.71 | THB 2.05 | THB 2.30 | -24.1% | 68.4M | 245 |
| 2012 | THB 4.91 | THB 5.29 | THB 2.60 | THB 3.04 | -38.2% | 67.5M | 245 |
| 2011 | THB 5.24 | THB 7.21 | THB 4.48 | THB 4.91 | -6.3% | 41.8M | 244 |
| 2010 | THB 2.87 | THB 5.43 | THB 2.84 | THB 5.24 | +86.0% | 29.7M | 244 |
| 2009 | THB 1.23 | THB 2.82 | THB 1.18 | THB 2.82 | +129.2% | 29.8M | 245 |
| 2008 | THB 1.30 | THB 1.91 | THB 0.9865 | THB 1.23 | -5.8% | 34.5M | 247 |
| 2007 | THB 0.6468 | THB 1.36 | THB 0.6468 | THB 1.31 | +88.1% | 216.2M | 246 |
| 2006 | THB 0.6745 | THB 0.8901 | THB 0.5934 | THB 0.6943 | +2.9% | 68.2M | 259 |
| 2005 | THB 0.8742 | THB 0.9689 | THB 0.5716 | THB 0.6745 | -22.4% | 67.8M | 245 |
| 2004 | THB 1.24 | THB 1.49 | THB 0.8241 | THB 0.8686 | n/a | 895.7M | 140 |
SIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 24.20 | +3.0% |
| August 2026 | THB 23.50 | -13.8% |
| July 2026 | THB 27.25 | +29.1% |
| June 2026 | THB 21.10 | -1.4% |
| May 2026 | THB 21.40 | -7.4% |
| April 2026 | THB 23.10 | +5.0% |
| March 2026 | THB 22.00 | -1.7% |
| February 2026 | THB 22.39 | +17.3% |
| January 2026 | THB 19.08 | -1.0% |
| December 2025 | THB 19.27 | +3.6% |
| November 2025 | THB 18.61 | +6.5% |
| October 2025 | THB 17.48 | -9.8% |
About the SIS data
Daily bars. 5,463 sessions from Jun 21, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SINOBIO19 Sino Biopharmaceutical Limited
- SIRI Sansiri Public Company Limited
- SIRI-R Sansiri Public Company Limited
- SIRIPRT Siripinyo Real Estate Investment Trust
- SIS-R SiS Distribution (Thailand) Public Company Limited
- SISB SISB Public Company Limited
- SISB-R SISB Public Company Limited
- SITHAI Srithai Superware Public Company Limited
Common questions
SIS share price history
