TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	127.50	130.00	127.50	128.50	126.48	3,585,014
2026-07-16	125.50	128.00	125.50	127.00	125.00	4,448,070
2026-07-15	125.00	125.50	124.00	125.00	123.03	4,515,390
2026-07-14	126.00	126.00	124.00	124.50	122.54	3,893,095
2026-07-13	123.50	126.50	123.50	126.00	124.02	3,896,783
2026-07-10	123.50	124.50	122.00	123.50	121.56	6,023,154
2026-07-09	122.00	123.50	122.00	123.00	121.06	4,190,977
2026-07-08	121.50	122.50	121.00	121.50	119.59	3,299,612
2026-07-07	121.00	122.00	120.50	121.50	119.59	5,827,793
2026-07-06	122.00	122.00	119.00	121.00	119.09	3,836,195
2026-07-03	120.50	122.00	119.50	122.00	120.08	5,811,421
2026-07-02	118.50	121.00	118.00	120.50	118.60	7,311,619
2026-07-01	118.00	118.50	117.50	118.50	116.63	1,790,819
2026-06-30	118.00	119.00	117.50	118.00	116.14	5,193,090
2026-06-29	117.50	118.00	116.50	118.00	116.14	3,842,927
2026-06-26	117.50	118.00	116.50	117.50	115.65	2,417,407
2026-06-25	117.00	118.00	116.50	117.50	115.65	3,045,174
2026-06-24	116.50	117.50	116.00	116.50	114.67	2,819,867
2026-06-23	116.50	117.50	116.00	116.50	114.67	4,551,299
2026-06-22	116.50	117.00	115.50	116.00	114.17	4,343,843
2026-06-19	118.50	118.50	116.50	116.50	114.67	4,008,505
2026-06-18	115.50	118.00	115.50	118.00	116.14	7,509,411
2026-06-17	116.50	116.50	114.50	115.50	113.68	4,748,178
2026-06-16	115.00	116.00	115.00	116.00	114.17	6,016,435
2026-06-15	114.50	115.00	114.00	115.00	113.19	2,513,303
2026-06-12	113.50	114.50	113.50	114.50	112.70	2,745,801
2026-06-11	114.00	114.50	113.00	113.50	111.71	2,646,951
2026-06-10	114.00	114.50	113.50	114.00	112.20	4,077,196
2026-06-09	113.50	114.00	113.00	114.00	112.20	3,705,736
2026-06-08	113.50	114.00	113.00	113.00	111.22	4,869,491
2026-06-05	113.50	114.00	113.00	114.00	112.20	2,870,039
2026-06-04	113.50	114.00	113.00	113.00	111.22	7,624,071
2026-06-02	113.00	114.00	113.00	114.00	112.20	2,831,492
2026-05-29	113.50	114.00	113.00	113.00	111.22	1,758,109
2026-05-28	114.00	114.00	113.00	113.00	111.22	1,092,421
2026-05-27	113.50	114.00	113.00	114.00	112.20	2,821,173
2026-05-26	113.00	113.50	113.00	113.50	111.71	1,122,906
2026-05-25	113.50	113.50	113.00	113.00	111.22	1,522,640
2026-05-22	113.50	113.50	112.50	113.00	111.22	2,197,121
2026-05-21	113.50	113.50	113.00	113.50	111.71	1,905,319
2026-05-20	113.00	113.50	112.50	113.00	111.22	2,554,336
2026-05-19	113.50	113.50	112.50	113.00	111.22	3,454,298
2026-05-18	112.50	114.00	112.00	113.50	111.71	5,667,755
2026-05-15	112.00	113.50	112.00	113.00	111.22	4,258,417
2026-05-14	112.00	112.50	111.50	112.00	110.24	3,396,763
2026-05-13	112.50	112.50	111.50	111.50	109.74	3,069,166
2026-05-12	112.50	112.50	111.50	112.00	110.24	1,891,326
2026-05-11	112.00	113.00	112.00	112.50	110.73	2,152,520
2026-05-08	112.00	112.50	112.00	112.00	110.24	2,280,638
2026-05-07	112.50	113.00	112.00	112.00	110.24	2,889,727
2026-05-06	110.50	112.50	110.50	112.50	110.73	5,289,423
2026-05-05	109.50	111.00	109.50	110.50	108.76	4,352,856
2026-04-30	111.00	111.00	109.50	109.50	107.78	7,015,975
2026-04-29	110.00	111.50	110.00	111.50	109.74	13,445,130
2026-04-28	114.50	115.00	114.00	115.00	107.53	6,339,293
2026-04-27	114.00	115.00	114.00	114.50	107.06	6,223,005
2026-04-24	114.00	114.50	113.50	113.50	106.13	4,996,068
2026-04-23	114.00	114.50	113.50	113.50	106.13	4,744,394
2026-04-22	114.50	114.50	113.50	114.00	106.59	6,789,127
2026-04-21	114.00	115.00	113.50	114.50	107.06	5,046,451

← NewerPage 2 of 4 · 240 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.