TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	90.250	90.750	90.000	90.250	65.097	4,551,200
2022-05-05	92.000	92.000	90.750	91.000	65.638	4,520,800
2022-05-03	91.250	92.500	91.250	91.500	65.999	9,043,000
2022-04-29	90.000	91.750	90.000	90.750	65.458	13,917,700
2022-04-28	99.250	99.750	99.000	99.500	66.612	13,817,300
2022-04-27	100.00	100.50	98.750	99.000	66.277	12,219,600
2022-04-26	101.00	101.50	100.00	100.00	66.947	7,382,800
2022-04-25	101.00	101.50	100.50	101.00	67.616	6,560,600
2022-04-22	101.00	101.50	100.50	101.50	67.951	3,561,400
2022-04-21	100.50	101.50	100.50	101.50	67.951	5,606,100
2022-04-20	100.50	100.50	100.00	100.50	67.281	5,250,700
2022-04-19	100.50	100.50	99.750	100.00	66.947	5,314,400
2022-04-18	100.00	100.50	99.500	100.00	66.947	4,472,900
2022-04-12	100.00	100.50	99.750	99.750	66.779	3,891,000
2022-04-11	100.00	100.50	99.750	100.00	66.947	4,167,300
2022-04-08	100.50	101.00	100.00	100.00	66.947	2,623,400
2022-04-07	100.50	101.00	100.00	101.00	67.616	4,191,700
2022-04-05	101.00	101.50	100.50	100.50	67.281	2,582,600
2022-04-04	100.50	101.00	100.00	100.50	67.281	2,315,100
2022-04-01	100.50	101.00	100.00	100.50	67.281	1,344,600
2022-03-31	101.00	101.00	100.00	100.50	67.281	1,244,700
2022-03-30	100.50	101.00	100.00	100.50	67.281	3,736,000
2022-03-29	100.00	101.00	99.750	100.00	66.947	3,507,900
2022-03-28	99.750	100.00	99.500	99.750	66.779	1,919,500
2022-03-25	99.750	100.50	99.500	99.750	66.779	3,029,700
2022-03-24	99.000	99.750	99.000	99.500	66.612	2,863,598
2022-03-23	99.500	99.750	99.000	99.000	66.277	2,923,344
2022-03-22	99.000	99.750	98.500	99.000	66.277	5,077,600
2022-03-21	99.500	100.00	99.000	99.250	66.445	3,245,800
2022-03-18	100.00	100.50	99.500	99.500	66.612	7,707,100
2022-03-17	100.00	100.50	99.500	100.00	66.947	10,246,600
2022-03-16	98.750	99.500	98.500	99.500	66.612	8,909,600
2022-03-15	97.750	98.750	97.750	98.500	65.943	8,176,300
2022-03-14	97.750	98.250	97.250	97.750	65.440	4,338,000
2022-03-11	97.750	98.250	97.250	97.750	65.440	4,821,400
2022-03-10	98.250	99.000	97.750	97.750	65.440	5,527,800
2022-03-09	97.500	98.250	97.000	98.000	65.608	6,756,900
2022-03-08	97.500	98.250	96.000	97.500	65.273	13,678,600
2022-03-07	98.000	98.500	97.500	98.000	65.608	12,397,100
2022-03-04	98.500	99.250	98.250	98.500	65.943	5,791,700
2022-03-03	98.250	98.750	98.250	98.500	65.943	3,854,900
2022-03-02	98.500	98.750	97.750	98.000	65.608	5,032,000
2022-03-01	99.000	99.500	98.000	98.250	65.775	8,679,300
2022-02-28	97.500	98.000	97.250	97.750	65.440	5,396,900
2022-02-25	97.500	97.750	97.000	97.500	65.273	3,525,500
2022-02-24	97.500	97.750	96.750	97.000	64.938	8,862,300
2022-02-23	97.500	98.250	97.500	98.000	65.608	2,928,000
2022-02-22	98.000	98.250	97.000	97.250	65.106	9,163,100
2022-02-21	98.250	98.750	98.000	98.250	65.775	3,648,400
2022-02-18	98.500	98.500	97.250	98.000	65.608	8,115,800
2022-02-17	99.000	99.250	98.250	98.750	66.110	11,107,400
2022-02-15	99.000	99.500	98.250	99.250	66.445	5,824,500
2022-02-14	98.500	99.000	98.250	98.750	66.110	4,056,000
2022-02-11	98.250	99.500	98.250	99.000	66.277	4,906,500
2022-02-10	98.750	99.000	98.000	98.250	65.775	11,449,400
2022-02-09	98.750	100.50	98.750	99.000	66.277	14,186,700
2022-02-08	98.250	99.000	98.000	98.250	65.775	5,321,600
2022-02-07	98.250	98.750	98.000	98.250	65.775	4,797,300
2022-02-04	98.000	98.500	98.000	98.250	65.775	3,046,400
2022-02-03	98.250	98.250	98.000	98.000	65.608	3,791,200

← NewerPage 19 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.