TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	96.250	97.750	96.000	97.500	70.327	5,719,151
2022-11-02	96.000	96.750	96.000	96.750	69.786	3,094,610
2022-11-01	96.500	96.500	96.000	96.000	69.245	2,384,198
2022-10-31	96.000	96.500	95.750	96.000	69.245	2,495,428
2022-10-28	95.750	95.750	95.000	95.250	68.704	3,806,079
2022-10-27	96.000	96.000	95.500	96.000	69.245	2,369,372
2022-10-26	95.750	95.750	95.250	95.750	69.064	1,872,406
2022-10-25	95.250	96.000	94.500	95.500	68.884	2,646,170
2022-10-21	95.250	95.750	95.000	95.500	68.884	3,422,017
2022-10-20	94.000	95.250	93.750	95.250	68.704	6,130,945
2022-10-19	94.000	94.500	93.500	94.250	67.982	2,830,873
2022-10-18	94.250	94.250	93.250	94.000	67.802	4,759,126
2022-10-17	94.000	94.250	92.750	93.750	67.622	4,383,660
2022-10-12	93.000	94.000	92.750	93.750	67.622	2,972,628
2022-10-11	93.500	93.500	92.750	92.750	66.901	2,220,667
2022-10-10	93.000	93.250	92.750	93.000	67.081	2,024,445
2022-10-07	94.500	94.500	93.250	94.000	67.802	3,793,223
2022-10-06	93.000	95.000	92.750	94.500	68.163	6,048,740
2022-10-05	91.750	92.750	91.500	92.250	66.540	3,067,773
2022-10-04	92.500	92.750	91.750	91.750	66.179	6,229,538
2022-10-03	92.750	92.750	91.250	91.500	65.999	4,254,735
2022-09-30	93.500	93.750	91.750	92.750	66.901	6,337,940
2022-09-29	94.500	94.750	93.750	93.750	67.622	3,001,448
2022-09-28	93.500	94.250	93.000	93.750	67.622	3,639,411
2022-09-27	94.000	94.500	93.250	93.500	67.441	3,368,029
2022-09-26	94.500	94.750	94.000	94.000	67.802	2,769,931
2022-09-23	95.250	96.000	94.500	94.500	68.163	3,737,808
2022-09-22	94.750	96.000	94.750	95.500	68.884	4,214,131
2022-09-21	94.750	95.250	94.250	94.750	68.343	2,524,103
2022-09-20	96.000	96.000	95.000	95.000	68.523	3,031,818
2022-09-19	94.000	95.500	94.000	95.250	68.704	4,605,345
2022-09-16	93.500	94.000	93.500	93.750	67.622	3,606,812
2022-09-15	94.000	94.250	93.500	93.500	67.441	2,903,389
2022-09-14	93.000	94.000	93.000	93.500	67.441	2,912,413
2022-09-13	94.000	94.250	93.750	93.750	67.622	1,705,898
2022-09-12	92.750	94.250	92.500	94.000	67.802	3,194,252
2022-09-09	92.500	93.000	92.500	92.500	66.720	1,543,575
2022-09-08	92.750	93.000	92.250	92.250	66.540	2,001,279
2022-09-07	92.750	93.000	92.250	92.500	66.720	2,447,524
2022-09-06	93.250	93.750	92.500	92.500	66.720	1,502,831
2022-09-05	92.500	93.250	92.250	93.250	67.261	2,063,799
2022-09-02	93.000	93.250	92.000	92.500	66.720	2,546,673
2022-09-01	93.250	93.750	92.500	93.000	67.081	2,882,621
2022-08-31	93.000	93.750	92.750	93.750	67.622	3,268,216
2022-08-30	92.500	93.250	92.500	92.750	66.901	2,515,515
2022-08-29	91.750	93.000	91.500	92.500	66.720	2,950,819
2022-08-26	93.250	93.750	93.000	93.000	67.081	2,739,748
2022-08-25	93.750	93.750	93.000	93.250	67.261	1,355,222
2022-08-24	92.250	93.500	92.250	93.250	67.261	4,435,579
2022-08-23	91.500	92.750	91.250	92.500	66.720	4,183,874
2022-08-22	92.500	92.500	91.500	91.750	66.179	3,355,091
2022-08-19	92.250	92.750	92.000	92.500	66.720	4,161,613
2022-08-18	91.500	92.500	91.500	92.000	66.360	3,857,627
2022-08-17	91.000	91.750	90.750	91.750	66.179	3,596,253
2022-08-16	91.500	91.500	91.000	91.000	65.638	4,048,864
2022-08-15	90.500	91.500	90.250	91.000	65.638	4,178,368
2022-08-11	90.250	90.500	90.000	90.000	64.917	3,506,543
2022-08-10	89.250	90.250	89.250	90.000	64.917	5,156,148
2022-08-09	89.250	90.000	89.250	89.250	64.376	2,962,593
2022-08-08	89.500	89.750	89.000	89.250	64.376	3,839,919

← NewerPage 17 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.