SIS 37 ( 0.25 0.68% )

บริษัท เอสไอเอส ดิสทริบิวชั่น (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น SIS ย้อนหลัง

แสดง ราคาหุ้น “ SIS “ ย้อนหลัง
บริษัท เอสไอเอส ดิสทริบิวชั่น (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202136.7537.5035.5036.75 0.25 0.682,857,447104,498
07-05-202138.2538.5036.0036.50 -3.00 -7.596,232,647230,351
06-05-202132.0040.7531.7539.50 8.00 25.4016,424,139612,191
05-05-202132.0033.7531.5031.50 -0.50 -1.564,376,556142,275
30-04-202132.7533.5032.0032.00 -1.00 -3.032,847,55893,369
29-04-202133.2533.7531.5033.00 0.00 0.005,740,125187,096
28-04-202132.0033.5030.0033.00 6.00 22.2217,888,483566,447
27-04-202127.0027.2526.5027.00 0.25 0.932,006,91353,857
26-04-202126.2526.7525.7526.75 0.50 1.901,200,82031,626
23-04-202127.5027.7526.0026.25 -1.25 -4.553,485,83292,887
22-04-202127.5028.0027.5027.50 0.00 0.001,059,01229,291
21-04-202127.0028.0027.0027.50 0.25 0.921,125,64630,964
20-04-202128.5028.7527.0027.25 -1.00 -3.543,112,79086,420
19-04-202126.7528.5026.5028.25 1.75 6.607,710,693213,859
16-04-202125.2526.7525.2526.50 1.00 3.921,697,51844,642
12-04-202127.0027.0025.2525.50 -1.50 -5.563,495,71290,741
09-04-202126.2527.7526.0027.00 1.25 4.855,339,779144,221
08-04-202125.2525.7525.0025.75 0.50 1.981,375,69334,882
07-04-202125.5026.5024.6025.25 -0.25 -0.982,414,22461,415
06-04-202126.2526.7525.5025.50 -0.75 -2.861,408,12236,637
05-04-202126.2526.7525.5025.50 -0.75 -2.861,408,12236,637
02-04-202126.2527.2526.2526.25 0.00 0.003,375,17689,714
01-04-202126.0026.7525.7526.25 0.25 0.962,595,17768,007
31-03-202125.7526.2525.2526.00 0.50 1.962,138,27455,193
30-03-202125.5027.2525.5025.50 0.00 0.004,667,119123,677
29-03-202126.2526.2525.5025.50 0.00 0.00600,26615,432
26-03-202126.0026.5025.0025.50 -0.50 -1.922,338,69059,535
25-03-202126.5026.7526.0026.00 -0.50 -1.89741,50219,413
24-03-202126.5026.5026.0026.50 -0.25 -0.931,379,52836,223
23-03-202126.5027.0025.5026.75 0.75 2.882,796,36373,514
22-03-202127.0027.2526.0026.00 -0.75 -2.801,730,86545,840
19-03-202126.2527.5026.0026.75 0.25 0.942,080,46355,720
19-03-202126.2527.5026.0026.75 0.25 0.942,080,46355,720
18-03-202127.2527.5026.2526.50 -0.50 -1.852,998,69580,671
17-03-202127.5028.0026.2527.00 -0.75 -2.703,478,20194,067
16-03-202125.0027.7525.0027.75 2.75 11.008,197,712217,893
15-03-202124.8026.7524.8025.00 1.10 4.609,026,500229,753
12-03-202124.4024.6023.7023.90 -0.40 -1.652,880,75169,413
11-03-202123.4025.5023.3024.30 1.40 6.1110,173,060249,436
10-03-202123.5023.6022.7022.90 -0.90 -3.783,306,63576,581
09-03-202122.7024.5022.5023.80 1.50 6.739,499,776223,475
08-03-202122.1022.5021.9022.30 0.40 1.833,168,41370,272
05-03-202121.8022.2021.6021.90 0.30 1.394,401,12796,264
04-03-202122.8024.7021.2021.60 -1.30 -5.6823,145,889536,419
03-03-202121.1023.0020.8022.90 2.20 10.6322,493,623496,210
02-03-202120.3021.0020.3020.70 0.50 2.483,070,36363,551
01-03-202119.5020.5019.5020.20 0.10 0.502,644,68453,376
25-02-202119.0020.1018.9020.10 1.10 5.793,619,63971,383
24-02-202119.1019.3018.6019.00 -0.10 -0.521,494,55928,338
23-02-202119.3019.3018.9019.10 -0.20 -1.041,759,72433,489
22-02-202119.9020.0018.8019.30 -0.40 -2.033,905,04475,282
19-02-202120.2020.3019.7019.70 -0.40 -1.991,463,35629,056
18-02-202120.4020.5019.5020.10 -0.40 -1.954,016,10280,072
17-02-202120.8020.9019.8020.50 -0.30 -1.445,476,529111,312
16-02-202121.6021.6020.6020.80 -0.70 -3.263,102,39265,275
15-02-202121.7021.7021.0021.50 0.00 0.001,986,43242,271
11-02-202121.3021.6021.3021.50 0.20 0.941,270,98127,219
10-02-202121.6022.0021.3021.30 -0.30 -1.392,973,14864,259
09-02-202121.2021.8020.9021.60 0.50 2.375,278,311113,226
08-02-202121.4021.8021.0021.10 -0.40 -1.864,090,84387,059
05-02-202119.9021.6019.7021.50 1.70 8.5912,431,069260,712
04-02-202119.6020.2019.5019.80 0.30 1.543,145,96862,607
03-02-202120.4020.4019.2019.50 -0.70 -3.478,116,704159,486
02-02-202120.5020.7020.2020.20 -0.10 -0.493,475,03870,611
01-02-202119.8020.3019.8020.30 0.50 2.535,723,332115,094
29-01-202120.1020.7019.5019.80 -0.20 -1.0010,452,252209,532
28-01-202118.4020.0018.4020.00 1.30 6.9522,613,981441,777
27-01-202118.0018.9017.8018.70 0.80 4.478,407,959154,791
26-01-202117.7018.0017.6017.90 0.20 1.131,069,79819,095
25-01-202118.0018.0017.6017.70 -0.10 -0.561,125,06419,964
22-01-202117.9018.2017.7017.80 0.20 1.143,693,93566,343
21-01-202117.8017.8017.6017.60 -0.10 -0.56889,99215,739
20-01-202117.7017.9017.6017.70 0.10 0.571,306,53523,152
19-01-202117.8017.9017.6017.60 -0.20 -1.122,162,82438,223
18-01-202117.5017.8017.4017.80 0.30 1.712,318,09240,822
15-01-202118.7018.8017.3017.50 -1.00 -5.4112,789,977227,908
14-01-202117.9018.9017.9018.50 0.90 5.1110,317,697190,426
13-01-202117.9018.0017.6017.60 -0.10 -0.562,543,35245,081
12-01-202117.7018.0017.7017.70 0.00 0.001,681,83129,888
11-01-202118.3018.3017.7017.70 -0.30 -1.673,784,13567,884
08-01-202118.7018.9017.9018.00 -0.50 -2.702,559,27647,097
07-01-202117.7018.5017.7018.50 0.80 4.522,788,55650,755
06-01-202117.9018.0017.5017.70 -0.20 -1.121,416,23725,241
05-01-202117.8018.0017.7017.90 0.10 0.56477,8988,528
04-01-202117.5018.1017.3017.80 0.30 1.711,005,90817,878
30-12-202017.9018.2017.1017.50 -0.30 -1.691,865,96432,902
29-12-202017.7018.0017.5017.80 0.20 1.141,082,38419,188
28-12-202019.3019.5017.6017.60 -1.20 -6.385,184,63796,610
25-12-202018.0018.9017.7018.80 0.90 5.033,963,04973,027
24-12-202018.3018.3017.7017.90 -0.20 -1.10961,94617,267
23-12-202017.6018.2017.6018.10 0.30 1.691,443,42125,939
21-12-202017.3018.0017.1017.60 -0.50 -2.761,425,28725,185
18-12-202018.3018.4017.8018.10 -0.20 -1.09942,80217,007
17-12-202017.4018.3017.4018.30 0.90 5.171,769,24931,849
16-12-202017.3017.5017.1017.40 0.10 0.58907,91715,677
15-12-202016.7017.4016.7017.30 0.60 3.591,135,72319,450
14-12-202017.0017.2016.3016.70 -0.50 -2.912,044,87034,133
11-12-202017.9018.1017.0017.20 -0.60 -3.371,914,00133,567
10-12-202017.9018.1017.0017.20 -0.60 -3.371,914,00133,567
09-12-202017.9018.1017.0017.20 -0.60 -3.371,914,00133,567
08-12-202018.0018.1017.8017.80 -0.20 -1.111,215,07321,789
04-12-202018.6018.7017.7018.00 -0.50 -2.702,251,24140,974
03-12-202018.3018.6018.3018.50 0.20 1.091,492,76027,566
02-12-202018.8018.8018.1018.30 -0.50 -2.661,517,31527,981
01-12-202018.8018.9018.5018.80 0.30 1.621,330,02724,854
30-11-202019.3019.3018.5018.50 -0.70 -3.653,460,07365,275
27-11-202017.9019.2017.8019.20 1.60 9.096,552,151122,724
26-11-202017.7018.0017.5017.60 -0.10 -0.561,182,15221,011
25-11-202017.8018.0017.2017.70 -0.10 -0.561,485,01226,162
24-11-202018.0018.1017.7017.80 -0.20 -1.11819,80014,632
23-11-202018.4018.4017.8018.00 -0.30 -1.641,364,13024,550
20-11-202017.9018.5017.9018.30 0.30 1.671,349,06024,639
19-11-202018.3018.4017.7018.00 -0.30 -1.641,982,07135,556
18-11-202018.0018.5018.0018.30 0.30 1.67816,85714,933
17-11-202018.7018.8017.9018.00 -0.70 -3.741,762,08232,226
16-11-202019.3019.9018.6018.70 -0.10 -0.533,015,24957,711
13-11-202018.8019.0018.5018.80 -0.20 -1.051,002,41418,724
12-11-202018.3019.4018.3019.00 1.10 6.152,141,34740,555
11-11-202017.9018.4017.6017.90 0.10 0.561,902,87934,167
10-11-202017.8018.2017.4017.80 -1.40 -7.293,235,49157,468
09-11-202019.6019.8018.9019.20 -0.20 -1.031,376,60826,522
06-11-202020.3020.5019.3019.40 -0.90 -4.432,242,01344,289
05-11-202020.4020.8020.2020.30 0.10 0.502,157,22044,276
04-11-202020.8020.9020.0020.20 -0.50 -2.421,698,24934,604
03-11-202021.1021.2020.7020.70 -0.20 -0.961,496,13631,282
02-11-202019.9021.0019.9020.90 1.10 5.562,510,42151,764
30-10-202020.2020.4019.8019.80 -0.30 -1.491,004,41620,153
29-10-202020.3020.5019.9020.10 -0.20 -0.991,946,02939,331
28-10-202020.9021.1020.2020.30 -0.60 -2.872,020,99241,583
27-10-202021.2021.7020.8020.90 -0.20 -0.952,362,00049,971
26-10-202020.9021.6020.7021.10 0.60 2.933,870,25681,850
22-10-202022.2022.2020.5020.50 -1.90 -8.487,162,275151,517
21-10-202019.2022.4019.1022.40 3.50 18.529,236,891190,982
20-10-202018.6019.2018.5018.90 0.40 2.163,394,08764,133
19-10-202018.8019.3018.4018.50 -0.70 -3.653,290,02961,436
16-10-202020.2020.3018.4019.20 -0.80 -4.006,449,286123,833
15-10-202021.2021.4019.6020.00 -1.20 -5.664,269,75786,753
14-10-202021.5021.8021.2021.20 -0.40 -1.851,412,64830,243
12-10-202021.6022.3020.5021.60 -0.20 -0.923,351,18572,016
09-10-202023.0023.2021.9021.90 -0.70 -3.103,923,86589,015
08-10-202020.9023.0020.8022.60 2.20 10.7811,964,608260,937
07-10-202019.8020.4019.5020.40 1.60 8.516,240,260124,507
06-10-202018.5020.3018.5018.80 0.40 2.1712,028,237233,783
05-10-202018.3019.2018.0018.40 0.10 0.553,602,77466,577
02-10-202016.8018.3016.7018.30 1.60 9.584,144,07972,325
01-10-202016.6017.1016.6016.70 0.20 1.212,035,76734,248
30-09-202016.8017.1016.5016.50 -0.10 -0.601,940,43532,560
29-09-202016.4017.1016.3016.60 0.10 0.612,968,10149,550
28-09-202016.0017.6015.8016.50 0.60 3.7712,168,825204,876
25-09-202015.7015.9014.9015.90 0.50 3.255,728,71488,435
24-09-202015.0015.8015.0015.40 0.30 1.993,971,24061,229
23-09-202014.3015.2014.2015.10 0.90 6.348,301,087122,442
22-09-202014.3014.5013.9014.20 0.80 5.977,040,71099,935
21-09-202013.7013.9013.3013.40 0.00 0.001,131,02315,333
18-09-202013.6013.8013.4013.40 -0.20 -1.47291,9173,961
17-09-202013.8013.9013.6013.60 -0.10 -0.73609,5458,396
16-09-202013.8013.9013.7013.70 0.00 0.00352,5234,867
15-09-202013.7013.8013.4013.70 0.00 0.001,085,39914,814
14-09-202013.9014.0013.5013.70 -0.20 -1.44683,3519,408
11-09-202014.1014.3013.5013.90 -0.20 -1.42827,13211,491
10-09-202013.8014.2013.7014.10 0.50 3.681,733,49924,057
09-09-202013.3013.8013.2013.60 -0.30 -2.161,876,69025,418
08-09-202014.1014.2013.6013.90 -0.40 -2.801,139,40015,810
03-09-202014.5014.9014.3014.30 -0.10 -0.691,201,40417,522
02-09-202014.2014.5014.0014.40 0.30 2.13493,5607,057
01-09-202014.3014.4014.0014.10 -0.30 -2.081,212,79317,166
31-08-202014.5014.8014.2014.40 -0.10 -0.69899,26313,088
28-08-202014.5014.7014.5014.50 0.10 0.69960,07114,007
27-08-202014.6015.0014.3014.40 0.10 0.701,471,29021,523
26-08-202014.9015.0014.1014.30 -0.40 -2.722,797,38340,704
25-08-202013.7014.7013.6014.70 1.20 8.894,172,60159,227
24-08-202013.1013.6012.8013.50 0.60 4.652,542,81333,752
21-08-202013.0013.7012.5012.90 0.20 1.574,944,15964,923
20-08-202012.3012.8012.3012.70 0.20 1.60854,70110,757
19-08-202012.6013.0012.2012.50 -0.20 -1.571,461,99718,307
18-08-202012.4012.7012.2012.70 0.50 4.101,182,80714,763
17-08-202012.3012.4012.2012.20 0.10 0.83827,64010,162
14-08-202012.4012.4011.9012.10 -0.30 -2.421,333,69816,084
13-08-202012.6012.8012.0012.40 1.20 10.715,603,99570,199
11-08-202011.6011.7011.1011.20 -0.20 -1.751,215,07313,690
10-08-202011.3011.5011.1011.40 0.00 0.001,063,84711,978

แสดง ราคาหุ้น SIS ย้อนหลัง บริษัท เอสไอเอส ดิสทริบิวชั่น (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3