TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	97.000	98.000	97.000	97.500	77.784	4,972,756
2024-01-24	97.000	97.250	96.750	97.000	77.385	7,070,149
2024-01-23	97.250	97.250	96.750	97.000	77.385	6,589,320
2024-01-22	98.000	98.000	97.250	97.250	77.584	5,028,674
2024-01-19	97.750	98.250	97.500	97.750	77.983	6,926,346
2024-01-18	98.000	98.250	97.500	97.750	77.983	6,927,898
2024-01-17	98.750	98.750	97.750	98.000	78.182	7,938,626
2024-01-16	100.50	100.50	98.750	98.750	78.781	11,643,310
2024-01-15	100.50	101.00	100.00	100.50	80.177	5,016,027
2024-01-12	100.00	101.00	100.00	101.00	80.576	2,396,833
2024-01-11	100.50	101.00	100.00	100.50	80.177	1,567,590
2024-01-10	101.00	101.00	100.00	100.50	80.177	2,279,675
2024-01-09	100.50	101.00	100.00	100.50	80.177	2,194,235
2024-01-08	100.50	101.00	100.00	101.00	80.576	4,351,099
2024-01-05	100.00	100.50	99.750	100.00	79.778	1,503,459
2024-01-04	99.750	100.00	99.000	99.750	79.579	4,727,244
2024-01-03	99.500	100.50	99.500	100.00	79.778	2,373,019
2024-01-02	99.750	100.00	99.000	99.500	79.379	2,593,764
2023-12-28	99.000	100.00	99.000	99.750	79.579	3,814,295
2023-12-27	98.750	99.000	98.500	99.000	78.980	1,677,338
2023-12-26	98.000	98.750	98.000	98.500	78.581	2,165,837
2023-12-25	97.750	98.500	97.750	98.000	78.182	1,530,705
2023-12-22	98.000	98.250	97.750	97.750	77.983	1,846,487
2023-12-21	97.750	98.250	97.500	98.250	78.382	2,397,091
2023-12-20	98.250	98.500	97.750	97.750	77.983	2,944,927
2023-12-19	98.000	98.500	98.000	98.250	78.382	2,401,858
2023-12-18	98.250	98.500	97.750	98.500	78.581	1,358,191
2023-12-15	97.500	98.250	97.250	98.000	78.182	3,517,903
2023-12-14	98.000	98.250	97.500	97.500	77.784	3,355,491
2023-12-13	98.250	98.250	97.750	97.750	77.983	1,382,797
2023-12-12	97.750	98.250	97.500	98.250	78.382	2,285,406
2023-12-08	97.750	98.000	97.500	97.750	77.983	1,551,683
2023-12-07	97.500	98.000	97.250	97.750	77.983	1,142,842
2023-12-06	97.500	97.750	97.000	97.750	77.983	1,530,658
2023-12-04	97.250	98.000	97.000	97.250	77.584	2,966,784
2023-12-01	97.500	97.500	97.000	97.250	77.584	1,862,918
2023-11-30	97.250	97.750	97.250	97.250	77.584	2,451,705
2023-11-29	98.250	98.250	97.250	97.500	77.784	3,779,271
2023-11-28	98.750	98.750	98.250	98.250	78.382	2,627,981
2023-11-27	98.750	99.000	98.250	98.750	78.781	2,785,978
2023-11-24	98.250	99.000	98.250	98.750	78.781	1,907,725
2023-11-23	98.250	98.500	98.000	98.250	78.382	1,425,355
2023-11-22	98.250	98.500	97.750	98.250	78.382	2,060,750
2023-11-21	97.750	98.500	97.750	98.500	78.581	2,714,041
2023-11-20	97.500	97.750	97.250	97.750	77.983	1,795,964
2023-11-17	97.250	97.750	97.000	97.250	77.584	1,721,706
2023-11-16	97.500	97.500	97.000	97.250	77.584	2,096,878
2023-11-15	97.250	98.000	97.000	97.750	77.983	2,139,867
2023-11-14	97.500	97.500	96.750	97.000	77.385	1,786,501
2023-11-13	96.500	97.000	96.250	96.750	77.185	1,427,034
2023-11-10	96.750	97.000	96.250	96.250	76.786	5,275,567
2023-11-09	97.250	97.250	96.750	97.250	77.584	2,229,281
2023-11-08	97.000	97.500	97.000	97.000	77.385	1,039,737
2023-11-07	97.250	97.500	96.500	97.000	77.385	2,306,761
2023-11-06	97.500	98.000	96.750	97.000	77.385	2,774,704
2023-11-03	97.750	97.750	97.000	97.000	77.385	1,889,097
2023-11-02	97.250	98.250	97.250	97.250	77.584	6,590,606
2023-11-01	96.250	97.250	96.250	97.000	77.385	2,863,741
2023-10-31	96.750	97.000	96.000	96.250	76.786	2,986,990
2023-10-30	96.250	97.250	95.750	96.500	76.986	4,184,895

← NewerPage 12 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.