TISCO Financial Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	91.250	92.750	91.000	92.750	78.532	5,165,808
2024-07-24	91.750	92.000	91.000	91.500	77.474	5,950,367
2024-07-23	93.750	93.750	92.250	92.250	78.109	6,475,456
2024-07-19	94.500	94.500	93.750	93.750	79.379	5,653,018
2024-07-18	95.250	95.500	94.500	94.500	80.014	6,678,209
2024-07-17	95.500	95.750	95.250	95.250	80.649	1,467,180
2024-07-16	95.250	95.250	95.000	95.000	80.438	4,124,075
2024-07-15	95.500	95.500	95.000	95.000	80.438	3,725,981
2024-07-12	95.500	95.750	95.250	95.750	81.073	2,570,433
2024-07-11	95.250	95.750	95.250	95.500	80.861	1,516,606
2024-07-10	95.500	95.750	95.000	95.250	80.649	4,479,992
2024-07-09	96.000	96.000	95.500	95.750	81.073	2,526,398
2024-07-08	96.000	96.000	95.500	96.000	81.284	1,499,226
2024-07-05	95.500	96.000	95.250	96.000	81.284	2,632,192
2024-07-04	95.250	95.750	95.250	95.500	80.861	2,722,911
2024-07-03	95.500	95.750	95.250	95.250	80.649	1,787,753
2024-07-02	96.000	96.000	95.250	95.500	80.861	2,746,573
2024-07-01	95.500	96.000	95.500	96.000	81.284	2,073,849
2024-06-28	95.750	96.000	95.250	95.500	80.861	5,973,100
2024-06-27	96.000	96.000	95.250	95.500	80.861	4,276,755
2024-06-26	96.250	96.500	95.500	96.000	81.284	4,470,527
2024-06-25	96.250	96.500	96.000	96.250	81.496	1,594,874
2024-06-24	96.250	96.250	95.750	96.250	81.496	1,205,292
2024-06-21	96.000	96.250	95.000	96.250	81.496	5,273,104
2024-06-20	96.000	96.250	95.750	96.000	81.284	1,241,853
2024-06-19	96.250	96.500	95.500	96.000	81.284	4,386,713
2024-06-18	95.750	96.750	95.750	96.500	81.708	2,151,436
2024-06-17	96.250	96.250	95.250	95.750	81.073	5,867,918
2024-06-14	96.750	97.000	96.000	96.500	81.708	4,015,205
2024-06-13	96.500	96.750	96.250	96.500	81.708	2,434,242
2024-06-12	96.500	97.000	96.250	96.500	81.708	2,888,480
2024-06-11	97.000	97.000	96.500	96.500	81.708	3,827,662
2024-06-10	97.500	97.500	96.750	97.000	82.131	4,685,153
2024-06-07	97.250	97.750	97.000	97.750	82.766	3,055,047
2024-06-06	97.250	97.500	96.500	97.000	82.131	4,802,428
2024-06-05	97.500	97.750	97.250	97.250	82.343	2,398,222
2024-06-04	97.750	98.250	97.000	97.500	82.554	4,748,005
2024-05-31	97.500	98.000	97.500	97.750	82.766	3,219,890
2024-05-30	98.000	98.250	97.250	97.500	82.554	4,161,612
2024-05-29	98.500	98.750	98.000	98.000	82.978	4,542,177
2024-05-28	98.500	98.750	98.250	98.500	83.401	2,674,204
2024-05-27	98.500	98.750	98.250	98.250	83.189	1,681,390
2024-05-24	98.250	98.750	98.000	98.500	83.401	5,903,903
2024-05-23	98.000	98.500	98.000	98.250	83.189	4,856,188
2024-05-21	98.250	98.500	98.000	98.250	83.189	2,301,514
2024-05-20	98.250	98.750	98.250	98.250	83.189	3,229,772
2024-05-17	98.000	98.500	98.000	98.250	83.189	2,230,657
2024-05-16	97.250	98.500	97.250	98.500	83.401	5,481,063
2024-05-15	97.250	97.500	97.000	97.250	82.343	3,387,309
2024-05-14	97.000	97.500	97.000	97.250	82.343	1,515,264
2024-05-13	97.250	97.500	97.000	97.000	82.131	1,749,587
2024-05-10	96.750	97.500	96.750	97.250	82.343	1,551,551
2024-05-09	96.750	97.250	96.750	97.000	82.131	2,876,602
2024-05-08	97.000	97.250	96.750	97.000	82.131	2,353,514
2024-05-07	96.750	97.000	96.250	96.750	81.919	4,322,367
2024-05-03	96.500	96.750	96.500	96.750	81.919	1,850,322
2024-05-02	97.250	97.750	96.500	96.500	81.708	3,646,095
2024-04-30	96.750	97.250	96.750	97.250	82.343	4,339,715
2024-04-29	96.750	97.000	96.500	96.750	81.919	2,811,464
2024-04-26	96.000	97.000	95.500	96.500	81.708	4,170,705

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	2.0000 THB
2026-04-29	5.7500 THB
2025-09-10	2.0000 THB
2025-04-25	5.7500 THB
2024-09-10	2.0000 THB
2024-04-24	5.7500 THB
2023-09-06	2.0000 THB
2023-04-21	7.7500 THB
2022-04-29	7.1500 THB
2021-04-28	6.3000 THB
2020-04-27	7.7500 THB
2019-04-29	7.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.