TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	102.50	103.00	102.00	102.50	73.933	3,357,953
2023-01-30	103.00	103.00	102.50	103.00	74.294	843,622
2023-01-27	103.00	103.00	102.50	103.00	74.294	1,640,595
2023-01-26	102.50	103.00	102.00	103.00	74.294	2,814,014
2023-01-25	102.00	103.00	102.00	102.50	73.933	2,443,729
2023-01-24	102.00	102.50	102.00	102.00	73.573	2,069,098
2023-01-23	102.00	102.50	101.50	102.00	73.573	2,930,402
2023-01-20	103.00	103.00	102.00	102.50	73.933	6,954,959
2023-01-19	102.00	103.00	102.00	103.00	74.294	2,215,503
2023-01-18	102.50	102.50	101.50	102.00	73.573	5,059,249
2023-01-17	102.00	103.00	101.50	103.00	74.294	4,194,503
2023-01-16	104.00	104.00	102.00	102.00	73.573	6,225,663
2023-01-13	103.00	104.00	102.50	103.50	74.654	7,091,816
2023-01-12	102.50	103.00	102.00	103.00	74.294	4,515,943
2023-01-11	102.00	102.50	101.00	102.00	73.573	5,469,392
2023-01-10	101.50	102.00	101.00	101.50	73.212	7,153,174
2023-01-09	100.50	102.00	100.50	101.50	73.212	6,404,754
2023-01-06	100.00	100.50	99.750	100.00	72.130	7,076,236
2023-01-05	99.750	100.00	99.500	99.750	71.950	2,477,257
2023-01-04	99.500	100.00	99.500	99.500	71.769	3,290,545
2023-01-03	99.750	99.750	99.250	99.500	71.769	1,827,084
2022-12-30	99.750	100.00	99.250	99.250	71.589	4,472,602
2022-12-29	99.500	100.00	99.500	99.750	71.950	3,259,528
2022-12-28	99.750	99.750	99.250	99.750	71.950	2,250,746
2022-12-27	99.500	99.750	99.250	99.500	71.769	2,381,734
2022-12-26	99.000	99.500	99.000	99.250	71.589	1,554,340
2022-12-23	99.250	99.250	98.750	99.000	71.409	1,490,813
2022-12-22	99.750	99.750	99.000	99.250	71.589	3,146,069
2022-12-21	99.000	100.00	99.000	99.750	71.950	3,474,952
2022-12-20	99.000	99.000	98.500	99.000	71.409	1,586,892
2022-12-19	98.750	99.250	98.500	98.750	71.228	2,892,371
2022-12-16	98.500	99.000	98.500	98.750	71.228	3,561,443
2022-12-15	99.000	99.000	98.500	98.750	71.228	3,763,983
2022-12-14	98.750	99.000	98.500	99.000	71.409	2,467,548
2022-12-13	98.500	98.750	98.250	98.750	71.228	3,650,785
2022-12-09	98.000	98.250	97.750	98.250	70.868	1,839,340
2022-12-08	97.750	98.000	97.500	98.000	70.687	1,678,887
2022-12-07	97.500	98.000	97.250	97.750	70.507	3,338,710
2022-12-06	97.000	97.500	96.750	97.000	69.966	2,753,647
2022-12-02	97.750	97.750	97.000	97.250	70.146	1,957,026
2022-12-01	97.500	97.750	97.250	97.750	70.507	3,188,967
2022-11-30	96.750	97.500	96.250	97.500	70.327	5,353,600
2022-11-29	96.750	97.500	96.500	96.750	69.786	3,051,542
2022-11-28	96.500	97.000	96.250	96.500	69.605	2,798,603
2022-11-25	97.000	97.000	96.500	97.000	69.966	760,692
2022-11-24	97.000	97.250	96.750	97.000	69.966	1,313,183
2022-11-23	96.500	97.000	96.500	97.000	69.966	3,355,363
2022-11-22	96.500	97.000	96.250	96.500	69.605	3,907,925
2022-11-21	96.500	96.500	95.750	96.250	69.425	2,905,769
2022-11-18	96.750	96.750	96.000	96.500	69.605	3,273,794
2022-11-17	97.500	97.500	96.250	96.500	69.605	3,696,244
2022-11-16	97.250	98.000	97.000	97.500	70.327	7,322,514
2022-11-15	96.250	97.000	96.250	97.000	69.966	3,105,884
2022-11-14	97.250	97.250	96.000	96.250	69.425	6,137,547
2022-11-11	98.000	98.750	97.500	97.500	70.327	4,433,237
2022-11-10	96.750	98.000	96.500	97.250	70.146	5,003,729
2022-11-09	97.000	97.500	96.500	96.500	69.605	3,548,507
2022-11-08	97.250	97.250	96.500	97.000	69.966	2,806,386
2022-11-07	97.500	97.500	96.750	97.250	70.146	1,918,328
2022-11-04	97.500	97.750	96.750	97.000	69.966	2,795,168

← NewerPage 16 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.