SET · SIS-R · stock

SiS Distribution (Thailand) Public Company Limited (SIS-R) stock price history

Every SET trading session of SiS Distribution (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get SIS-R data, free keyYear by year table

SIS-R adjusted close, 2007 to 2026

SIS-RSiS Distribution
THB 24.30+24.3% over one year
2010201520202025
THB 36.74
All time high, 2021
THB 25.25
52 week high, THB 17.94 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SIS-R key facts

  • SiS Distribution (Thailand) Public Company Limited (SIS-R) closed at THB 24.30 on Sep 28, 2026 on SET.
  • SIS-R's all time high close is THB 36.74, set on Dec 23, 2021; its all time low close is THB 1.40 on Dec 12, 2008.
  • SIS-R's 52 week range is THB 17.94 to THB 25.25.
  • SIS-R returned +24.3% over the year to Sep 28, 2026 and -4.9% over five years.
  • Over ten years SIS-R returned +694%, +23.0% a year compounded.
  • SIS-R's deepest drawdown was -63.0% from Dec 23, 2021 to Jul 14, 2023.
  • DataCedar holds 3,546 daily sessions of SIS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SIS-R price chart, 2007 to 2026

SIS-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.44THB 4.21THB 12.32THB 36.002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SIS-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.2%
3 months+13.7%
6 months+13.7%
Year to date+32.2%
1 year+24.3%
3 years+68.7%
5 years-4.9%
10 years+694.2%
Since Dec 28, 2007+1,447%
Compound annual growth, 18.8 years+15.7%

SIS-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 36.74 on Dec 23, 2021
All time low close
THB 1.40 on Dec 12, 2008
52 week high
THB 25.25 on Sep 18, 2026
52 week low
THB 17.94 on Oct 21, 2025
Deepest drawdown
-63.0% from Dec 23, 2021 to Jul 14, 2023, not yet recovered
Best single session
+65.4% on Nov 19, 2024
Worst single session
-20.8% on Jul 1, 2025
Volatility, 1 year annualised
21.2%
Sessions closing higher, 1 year
15%
Growth of 1 since 2007
15.5×
Best calendar year
2021, +165%
Worst calendar year
2022, -41%

SIS-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 18.37THB 25.25THB 18.37THB 24.30+32.2%7.4M186
2025THB 25.91THB 25.91THB 17.19THB 18.37-29.1%5.7M242
2024THB 14.40THB 28.22THB 14.40THB 25.91+79.9%2.5M243
2023THB 20.43THB 23.44THB 13.56THB 14.40-29.5%2M243
2022THB 34.60THB 37.73THB 19.24THB 20.43-41.0%12.9M241
2021THB 13.06THB 38.12THB 13.06THB 34.60+165.0%51.3M241
2020THB 5.08THB 16.89THB 3.54THB 13.06+157.2%30.1M243
2019THB 5.64THB 7.67THB 5.08THB 5.08-10.0%462.7K244
2018THB 4.92THB 6.00THB 4.92THB 5.64+14.5%5.5M245
2017THB 4.18THB 5.54THB 4.00THB 4.92+61.0%8M181
2013THB 3.06THB 3.06THB 3.06THB 3.060.0%011
2012THB 2.98THB 3.06THB 2.98THB 3.06+2.7%0245
2011THB 2.72THB 2.98THB 2.72THB 2.98+9.4%0244
2010THB 2.54THB 2.72THB 2.54THB 2.72+7.4%0244
2009THB 1.44THB 2.54THB 1.44THB 2.54+75.9%5.9M245
2008THB 1.56THB 2.26THB 1.20THB 1.44-8.2%26.3M247
2007THB 1.56THB 1.57THB 1.56THB 1.57n/a23.3K1

SIS-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 24.30+1.2%
August 2026THB 24.02+12.4%
July 2026THB 21.370.0%
June 2026THB 21.370.0%
May 2026THB 21.370.0%
April 2026THB 21.370.0%
March 2026THB 21.37-4.7%
February 2026THB 22.42+18.6%
January 2026THB 18.91+2.9%
December 2025THB 18.370.0%
November 2025THB 18.370.0%
October 2025THB 18.37-6.2%

About the SIS-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SIRI Sansiri Public Company Limited
  • SIRI-R Sansiri Public Company Limited
  • SIRIPRT Siripinyo Real Estate Investment Trust
  • SIS SiS Distribution (Thailand) Public Company Limited
  • SISB SISB Public Company Limited
  • SISB-R SISB Public Company Limited
  • SITHAI Srithai Superware Public Company Limited
  • SITHAI-R Srithai Superware Public Company Limited

Common questions

SIS-R share price history

Start with any symbol.

Start free