Companies/Securities in Focus
     
 
SIS : SIS DISTRIBUTION (THAILAND) PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 - - - - - - - -
29/07/2010 9.50 9.50 9.50 9.50 0.00 0.00 14,300 135.85
28/07/2010 9.30 9.50 9.30 9.50 0.00 0.00 57,700 547.98
27/07/2010 9.20 9.60 9.20 9.50 +0.35 +3.83 216,900 2,054.59
23/07/2010 9.30 9.30 9.10 9.15 +0.10 +1.10 79,800 730.46
22/07/2010 8.85 9.40 8.80 9.05 +0.20 +2.26 450,800 4,065.31
21/07/2010 8.75 9.00 8.65 8.85 +0.20 +2.31 232,200 2,047.30
20/07/2010 8.60 8.80 8.60 8.65 -0.05 -0.57 101,500 881.08
19/07/2010 8.70 8.75 8.65 8.70 0.00 0.00 93,600 815.02
16/07/2010 8.60 8.80 8.50 8.70 +0.10 +1.16 166,200 1,442.03
15/07/2010 8.55 8.60 8.45 8.60 -0.10 -1.15 168,600 1,440.62
14/07/2010 8.55 8.75 8.55 8.70 +0.15 +1.75 157,300 1,359.44
13/07/2010 8.45 8.90 8.40 8.55 +0.15 +1.79 102,600 866.96
12/07/2010 8.45 8.45 8.40 8.40 -0.05 -0.59 150,500 1,268.93
09/07/2010 8.45 8.50 8.40 8.45 -0.05 -0.59 201,300 1,698.20
08/07/2010 8.45 8.50 8.45 8.50 +0.05 +0.59 63,300 534.89
07/07/2010 8.50 8.50 8.45 8.45 -0.10 -1.17 250,700 2,126.84
06/07/2010 8.55 8.55 8.50 8.55 0.00 0.00 93,900 800.79
05/07/2010 8.65 8.65 8.50 8.55 -0.10 -1.16 186,800 1,597.38
02/07/2010 8.50 8.65 8.50 8.65 +0.10 +1.17 139,700 1,194.26
30/06/2010 8.45 8.55 8.45 8.55 0.00 0.00 82,700 702.28
29/06/2010 8.55 8.60 8.55 8.55 -0.05 -0.58 56,000 479.92
28/06/2010 8.50 8.60 8.45 8.60 +0.10 +1.18 19,200 163.45
25/06/2010 8.50 8.50 8.45 8.50 0.00 0.00 49,200 415.82
24/06/2010 8.50 8.55 8.45 8.50 -0.05 -0.58 123,900 1,050.98
23/06/2010 8.60 8.60 8.50 8.55 -0.10 -1.16 105,700 902.45
22/06/2010 8.65 8.65 8.55 8.65 -0.05 -0.57 61,600 532.22
21/06/2010 8.65 8.70 8.60 8.70 +0.10 +1.16 131,400 1,136.14
18/06/2010 8.60 8.60 8.55 8.60 0.00 0.00 160,600 1,380.66
17/06/2010 8.65 8.65 8.60 8.60 -0.05 -0.58 32,700 281.72
16/06/2010 8.60 8.70 8.60 8.65 0.00 0.00 104,200 901.00
15/06/2010 8.60 8.65 8.60 8.65 +0.05 +0.58 35,600 306.72
14/06/2010 8.75 8.75 8.60 8.60 -0.15 -1.71 123,500 1,067.10
11/06/2010 8.70 8.75 8.55 8.75 +0.05 +0.57 105,600 915.52
10/06/2010 8.70 8.75 8.50 8.70 -0.10 -1.14 218,000 1,881.88
09/06/2010 8.75 8.80 8.75 8.80 0.00 0.00 56,900 500.21
08/06/2010 8.75 8.80 8.70 8.80 0.00 0.00 50,200 440.51
07/06/2010 8.70 8.80 8.70 8.80 0.00 0.00 127,500 1,109.70
04/06/2010 8.75 8.85 8.75 8.80 +0.05 +0.57 21,700 191.16
03/06/2010 8.65 8.75 8.65 8.75 +0.15 +1.74 75,600 657.18
02/06/2010 8.55 8.75 8.40 8.60 +0.10 +1.18 193,600 1,674.64
01/06/2010 8.50 8.60 8.50 8.50 0.00 0.00 36,400 310.36

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use