TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	99.750	100.50	99.500	100.50	78.597	2,605,286
2023-07-27	99.250	100.50	99.000	99.500	77.815	5,841,400
2023-07-26	98.250	99.250	98.000	99.250	77.620	3,789,564
2023-07-25	97.750	98.250	97.750	98.000	76.642	1,743,871
2023-07-24	97.750	98.000	97.500	98.000	76.642	3,072,805
2023-07-21	97.250	98.000	97.000	97.750	76.446	4,151,668
2023-07-20	97.250	97.750	97.000	97.250	76.055	2,816,092
2023-07-19	97.750	98.000	96.750	97.250	76.055	3,693,110
2023-07-18	97.250	98.000	97.000	97.750	76.446	3,405,451
2023-07-17	97.250	97.500	97.000	97.000	75.860	2,735,122
2023-07-14	96.250	97.250	96.250	97.250	76.055	3,143,172
2023-07-13	96.500	97.250	96.250	96.250	75.273	6,500,051
2023-07-12	96.250	96.750	96.000	96.000	75.078	2,574,227
2023-07-11	96.250	96.500	96.000	96.250	75.273	2,314,860
2023-07-10	96.250	96.500	95.750	96.000	75.078	2,392,797
2023-07-07	96.250	96.750	96.000	96.500	75.469	1,680,241
2023-07-06	97.250	97.250	96.000	96.250	75.273	4,872,958
2023-07-05	97.000	97.250	96.750	97.250	76.055	1,558,177
2023-07-04	96.750	97.250	96.500	97.000	75.860	2,357,838
2023-07-03	97.000	97.000	96.250	96.750	75.664	1,593,924
2023-06-30	96.250	97.000	96.250	97.000	75.860	3,270,186
2023-06-29	95.750	96.500	95.750	96.250	75.273	1,801,992
2023-06-28	96.000	96.250	95.500	95.750	74.882	2,979,061
2023-06-27	96.500	96.750	95.750	96.250	75.273	2,118,845
2023-06-26	96.000	96.500	95.750	96.250	75.273	2,200,457
2023-06-23	96.500	96.750	95.500	96.000	75.078	3,081,633
2023-06-22	97.000	97.250	96.250	96.500	75.469	4,283,630
2023-06-21	96.500	97.000	96.500	97.000	75.860	3,058,120
2023-06-20	97.000	97.250	96.500	96.500	75.469	1,974,658
2023-06-19	96.250	96.750	96.000	96.750	75.664	1,495,742
2023-06-16	96.500	96.750	96.250	96.500	75.469	2,220,318
2023-06-15	97.250	97.250	96.500	96.500	75.469	1,764,931
2023-06-14	97.250	97.500	97.000	97.000	75.860	1,561,163
2023-06-13	97.000	97.250	96.750	97.250	76.055	2,312,538
2023-06-12	96.750	97.000	96.500	96.750	75.664	1,886,725
2023-06-09	97.000	97.250	96.500	96.750	75.664	2,807,875
2023-06-08	96.250	97.000	96.000	96.750	75.664	3,209,826
2023-06-07	96.000	96.500	95.250	96.500	75.469	3,156,593
2023-06-06	96.500	96.750	95.500	96.000	75.078	3,850,681
2023-06-02	97.000	97.500	96.250	96.500	75.469	3,670,315
2023-06-01	96.750	97.000	96.500	97.000	75.860	1,462,252
2023-05-31	96.750	97.250	96.500	96.500	75.469	3,821,686
2023-05-30	96.750	97.250	96.500	96.750	75.664	2,776,061
2023-05-29	96.250	96.750	96.250	96.500	75.469	1,095,481
2023-05-26	96.250	96.750	96.250	96.250	75.273	1,306,829
2023-05-25	96.500	97.000	96.000	96.250	75.273	4,446,441
2023-05-24	95.250	96.500	95.000	96.250	75.273	3,133,184
2023-05-23	95.250	95.750	94.750	95.500	74.687	2,792,088
2023-05-22	95.000	95.500	94.500	95.250	74.491	4,522,749
2023-05-19	95.250	95.750	95.000	95.500	74.687	3,552,368
2023-05-18	94.000	95.500	94.000	95.000	74.296	4,150,599
2023-05-17	94.000	94.250	93.500	94.000	73.514	3,032,703
2023-05-16	93.750	94.500	93.250	94.000	73.514	3,355,132
2023-05-15	93.000	93.750	92.500	93.750	73.318	6,249,847
2023-05-12	92.750	92.750	92.250	92.250	72.145	2,704,783
2023-05-11	93.000	93.500	92.750	92.750	72.536	3,501,570
2023-05-10	92.000	93.500	91.750	93.000	72.732	4,666,105
2023-05-09	92.000	92.500	91.500	92.000	71.950	6,298,151
2023-05-08	91.500	91.750	91.000	91.750	71.754	4,578,200
2023-05-03	90.500	91.750	90.250	91.250	71.363	4,938,638

← NewerPage 14 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.