TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	89.250	89.750	89.250	89.500	64.556	3,244,195
2022-08-04	89.000	89.500	88.500	89.000	64.196	2,633,109
2022-08-03	89.500	89.750	88.750	89.000	64.196	1,765,699
2022-08-02	89.000	90.000	89.000	89.500	64.556	3,179,862
2022-08-01	88.750	89.750	88.750	89.250	64.376	3,998,735
2022-07-27	88.500	88.750	88.250	88.500	63.835	3,037,602
2022-07-26	88.750	89.250	88.250	88.500	63.835	4,124,887
2022-07-25	88.000	89.000	87.750	88.750	64.015	3,263,865
2022-07-22	88.250	88.500	87.500	87.750	63.294	2,929,765
2022-07-21	86.750	88.500	86.500	88.250	63.655	6,175,067
2022-07-20	86.750	87.000	86.500	86.500	62.392	2,715,743
2022-07-19	87.500	87.500	86.250	86.500	62.392	6,251,413
2022-07-18	87.000	87.750	86.750	87.250	62.933	5,565,780
2022-07-15	86.250	87.000	86.000	86.750	62.573	4,218,711
2022-07-14	86.500	86.750	86.000	86.250	62.212	5,744,308
2022-07-12	86.750	87.000	86.500	86.750	62.573	2,333,130
2022-07-11	86.500	87.500	86.500	86.500	62.392	3,875,671
2022-07-08	86.750	87.000	86.250	86.500	62.392	4,104,028
2022-07-07	87.250	87.500	86.250	86.750	62.573	5,222,482
2022-07-06	87.000	87.500	86.250	86.750	62.573	5,252,847
2022-07-05	88.000	88.500	87.000	87.000	62.753	3,538,202
2022-07-04	88.500	88.750	88.000	88.000	63.474	3,953,177
2022-07-01	88.750	89.000	88.500	88.500	63.835	1,967,770
2022-06-30	88.500	89.250	88.500	88.500	63.835	3,430,978
2022-06-29	89.250	89.250	88.500	88.750	64.015	3,596,209
2022-06-28	89.250	89.500	89.250	89.500	64.556	1,548,841
2022-06-27	90.000	90.250	89.500	89.500	64.556	3,078,283
2022-06-24	89.500	89.750	89.000	89.500	64.556	2,673,103
2022-06-23	89.000	89.750	89.000	89.000	64.196	3,310,139
2022-06-22	89.000	89.250	88.500	88.750	64.015	4,744,483
2022-06-21	89.000	89.500	89.000	89.000	64.196	3,287,577
2022-06-20	89.750	89.750	88.750	89.000	64.196	2,270,267
2022-06-17	89.500	89.750	89.000	89.750	64.737	5,716,236
2022-06-16	90.250	90.500	89.250	89.250	64.376	4,378,852
2022-06-15	89.750	90.750	89.500	89.500	64.556	4,475,640
2022-06-14	89.750	90.000	89.250	89.500	64.556	3,826,611
2022-06-13	89.250	90.250	89.250	89.750	64.737	4,677,403
2022-06-10	90.000	90.250	89.500	89.500	64.556	5,449,794
2022-06-09	89.500	90.500	89.500	90.000	64.917	7,404,233
2022-06-08	90.250	90.500	89.500	89.750	64.737	4,105,995
2022-06-07	90.250	90.250	89.750	90.000	64.917	2,492,493
2022-06-06	90.500	90.750	90.000	90.250	65.097	1,818,616
2022-06-02	91.250	91.250	90.250	90.750	65.458	3,031,680
2022-06-01	91.750	92.000	91.000	91.250	65.819	2,208,976
2022-05-31	91.250	91.750	91.000	91.750	66.179	3,577,102
2022-05-30	90.000	92.000	90.000	91.250	65.819	10,080,250
2022-05-27	90.000	90.750	89.500	89.750	64.737	5,827,756
2022-05-26	89.500	90.250	89.500	89.750	64.737	2,853,497
2022-05-25	89.750	90.250	89.500	89.500	64.556	2,642,290
2022-05-24	90.000	90.000	89.500	89.500	64.556	2,120,874
2022-05-23	89.750	90.000	89.500	90.000	64.917	2,477,501
2022-05-20	90.000	90.250	89.500	89.500	64.556	3,509,400
2022-05-19	89.500	89.750	89.000	89.500	64.556	3,156,000
2022-05-18	89.250	90.500	89.000	90.250	65.097	4,518,400
2022-05-17	89.250	89.750	89.000	89.250	64.376	5,900,500
2022-05-13	90.000	90.000	89.000	89.250	64.376	4,067,300
2022-05-12	89.500	90.250	89.500	89.750	64.737	6,793,100
2022-05-11	90.500	90.500	89.250	89.500	64.556	5,841,200
2022-05-10	89.250	90.500	89.250	90.500	65.278	5,949,400
2022-05-09	90.000	90.500	89.250	89.250	64.376	5,413,500

← NewerPage 18 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.