TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	90.250	90.750	90.000	90.750	70.972	3,781,492
2023-04-28	91.000	91.500	90.250	90.250	70.581	4,677,797
2023-04-27	90.500	91.000	90.250	90.750	70.972	4,029,647
2023-04-26	89.750	90.500	89.750	90.500	70.777	3,830,849
2023-04-25	90.250	90.500	89.500	89.500	69.994	12,217,150
2023-04-24	91.750	91.750	90.000	90.250	70.581	11,793,490
2023-04-21	91.000	93.000	91.000	91.750	71.754	18,901,430
2023-04-20	99.750	100.50	99.500	99.750	71.950	11,325,170
2023-04-19	101.00	101.00	99.500	99.750	71.950	19,373,250
2023-04-18	102.50	102.50	101.50	101.50	73.212	7,865,041
2023-04-17	101.00	102.50	100.50	102.00	73.573	10,895,450
2023-04-12	101.00	101.50	100.50	101.50	73.212	6,584,539
2023-04-11	101.00	101.00	100.50	101.00	72.851	2,819,155
2023-04-10	101.00	101.50	100.50	101.00	72.851	3,753,466
2023-04-07	100.50	101.00	100.00	101.00	72.851	4,634,838
2023-04-05	101.50	102.00	100.00	100.50	72.491	6,500,453
2023-04-04	101.50	102.00	101.00	101.50	73.212	2,457,491
2023-04-03	100.50	101.50	100.50	101.00	72.851	1,749,830
2023-03-31	101.00	102.00	100.50	100.50	72.491	4,288,407
2023-03-30	102.00	102.00	101.00	101.00	72.851	2,403,113
2023-03-29	101.00	102.00	101.00	101.50	73.212	2,075,485
2023-03-28	101.00	101.50	100.50	101.00	72.851	2,985,734
2023-03-27	100.50	101.00	100.00	101.00	72.851	2,341,298
2023-03-24	101.00	101.00	100.00	100.50	72.491	2,697,680
2023-03-23	100.00	101.00	100.00	100.50	72.491	2,199,789
2023-03-22	100.50	101.00	100.00	100.00	72.130	2,053,268
2023-03-21	100.00	100.50	99.750	100.50	72.491	3,054,256
2023-03-20	100.50	101.00	99.500	100.00	72.130	4,498,016
2023-03-17	100.50	101.00	100.50	100.50	72.491	4,303,231
2023-03-16	100.00	101.00	99.500	100.50	72.491	5,153,976
2023-03-15	100.00	101.00	100.00	101.00	72.851	3,848,706
2023-03-14	99.750	100.00	98.500	99.000	71.409	14,019,440
2023-03-13	101.00	101.50	100.00	100.00	72.130	6,470,273
2023-03-10	101.50	102.00	101.00	101.00	72.851	4,092,666
2023-03-09	102.00	102.50	101.00	101.50	73.212	3,171,389
2023-03-08	102.00	102.00	101.00	101.50	73.212	3,341,032
2023-03-07	102.50	102.50	101.50	102.50	73.933	2,968,747
2023-03-03	102.50	102.50	102.00	102.00	73.573	1,546,584
2023-03-02	102.50	103.00	102.00	102.50	73.933	2,596,489
2023-03-01	102.50	103.00	102.00	102.50	73.933	4,828,178
2023-02-28	103.00	103.00	102.00	103.00	74.294	7,590,239
2023-02-27	102.00	103.00	101.50	102.50	73.933	3,748,753
2023-02-24	102.50	103.00	102.00	102.00	73.573	3,419,867
2023-02-23	103.00	103.00	101.50	102.50	73.933	3,598,604
2023-02-22	102.50	103.00	102.00	102.50	73.933	6,882,198
2023-02-21	101.50	101.50	100.50	101.50	73.212	1,893,270
2023-02-20	101.00	102.00	100.50	101.00	72.851	3,492,760
2023-02-17	101.50	101.50	100.50	101.00	72.851	2,350,163
2023-02-16	101.00	101.50	100.00	101.50	73.212	4,507,919
2023-02-15	102.00	102.50	101.00	101.50	73.212	2,325,348
2023-02-14	102.00	102.50	102.00	102.00	73.573	1,749,002
2023-02-13	102.50	103.00	102.00	102.00	73.573	1,338,981
2023-02-10	102.00	102.50	102.00	102.50	73.933	1,020,646
2023-02-09	102.50	103.00	102.00	102.00	73.573	1,263,019
2023-02-08	102.50	103.00	102.00	102.50	73.933	3,130,384
2023-02-07	103.00	103.00	102.00	102.50	73.933	3,757,061
2023-02-06	102.00	103.00	101.50	103.00	74.294	2,923,152
2023-02-03	102.00	102.50	101.50	101.50	73.212	1,464,003
2023-02-02	102.50	103.00	101.50	102.00	73.573	2,920,531
2023-02-01	103.00	103.00	102.00	102.50	73.933	2,440,846

← NewerPage 15 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.