TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	95.750	96.750	95.750	96.250	76.786	2,258,264
2023-10-26	96.500	96.750	95.500	95.500	76.188	3,685,760
2023-10-25	95.750	97.000	95.250	96.750	77.185	4,884,310
2023-10-24	96.000	96.250	94.250	95.250	75.989	9,919,860
2023-10-20	98.000	98.250	96.250	96.500	76.986	11,639,230
2023-10-19	98.500	98.500	98.000	98.000	78.182	3,459,573
2023-10-18	99.000	99.000	98.250	98.750	78.781	7,694,081
2023-10-17	99.000	99.250	98.500	98.750	78.781	2,512,080
2023-10-16	99.750	99.750	98.750	99.000	78.980	8,302,993
2023-10-12	100.50	100.50	99.750	100.00	79.778	2,985,374
2023-10-11	100.00	100.50	99.500	99.750	79.579	3,718,457
2023-10-10	100.00	100.50	99.500	100.50	80.177	2,310,617
2023-10-09	99.250	100.00	98.750	100.00	79.778	4,206,957
2023-10-06	100.00	100.00	99.000	99.250	79.180	2,864,924
2023-10-05	98.000	100.50	98.000	100.00	79.778	6,060,248
2023-10-04	98.000	99.000	97.750	97.750	77.983	4,674,266
2023-10-03	98.250	98.750	97.750	98.250	78.382	4,643,813
2023-10-02	98.750	98.750	98.000	98.250	78.382	2,823,797
2023-09-29	98.500	99.500	98.500	98.750	78.781	4,319,281
2023-09-28	98.500	99.750	98.250	99.000	78.980	3,043,555
2023-09-27	99.000	99.000	97.750	98.250	78.382	6,422,971
2023-09-26	99.250	99.750	99.000	99.000	78.980	3,677,525
2023-09-25	100.00	100.00	99.000	99.250	79.180	2,377,528
2023-09-22	100.00	100.00	98.500	99.750	79.579	4,708,946
2023-09-21	99.500	100.50	99.500	100.00	79.778	1,851,272
2023-09-20	99.500	99.750	99.250	99.750	79.579	2,621,535
2023-09-19	100.00	100.50	99.250	99.750	79.579	3,576,431
2023-09-18	100.50	100.50	99.500	99.750	79.579	2,435,127
2023-09-15	100.50	100.50	100.00	100.50	80.177	1,202,042
2023-09-14	100.00	100.50	100.00	100.50	80.177	580,507
2023-09-13	100.00	100.50	100.00	100.00	79.778	950,515
2023-09-12	100.00	100.50	99.750	100.00	79.778	2,800,786
2023-09-11	100.00	100.50	100.00	100.00	79.778	1,443,935
2023-09-08	99.500	100.00	99.250	99.750	79.579	2,057,994
2023-09-07	100.00	100.50	99.250	99.500	79.379	8,368,683
2023-09-06	100.00	100.50	99.750	100.50	80.177	2,738,540
2023-09-05	102.00	102.00	101.00	101.50	79.379	4,688,987
2023-09-04	102.50	103.00	101.00	102.00	79.770	5,389,543
2023-09-01	102.50	103.00	102.00	102.00	79.770	2,472,880
2023-08-31	103.50	103.50	102.50	103.00	80.552	5,240,774
2023-08-30	103.00	103.50	102.50	103.50	80.943	4,944,264
2023-08-29	102.50	103.00	102.00	102.50	80.161	4,735,988
2023-08-28	102.00	102.50	102.00	102.50	80.161	3,305,042
2023-08-25	100.50	102.00	100.50	102.00	79.770	5,913,648
2023-08-24	100.50	101.00	99.750	99.750	78.011	4,134,619
2023-08-23	100.00	100.50	100.00	100.00	78.206	3,052,389
2023-08-22	100.00	100.50	99.750	100.00	78.206	4,617,043
2023-08-21	99.250	100.00	99.250	100.00	78.206	2,350,400
2023-08-18	99.000	99.750	99.000	99.500	77.815	2,370,996
2023-08-17	99.250	99.500	98.750	99.000	77.424	1,661,190
2023-08-16	99.250	99.500	98.500	99.500	77.815	2,387,287
2023-08-15	99.250	99.500	98.750	99.000	77.424	2,052,951
2023-08-11	99.250	99.250	98.750	99.250	77.620	1,298,268
2023-08-10	99.250	99.500	98.250	99.000	77.424	4,014,864
2023-08-09	99.250	99.500	98.750	99.500	77.815	1,524,198
2023-08-08	99.750	99.750	98.500	99.000	77.424	2,604,757
2023-08-07	99.000	100.00	99.000	99.750	78.011	1,637,133
2023-08-04	98.500	99.250	98.500	99.000	77.424	837,747
2023-08-03	99.500	99.500	98.000	98.750	77.229	4,541,247
2023-08-02	100.00	100.50	99.500	99.500	77.815	3,566,162

← NewerPage 13 of 21 · 1,215 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.