TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	98.500	98.750	98.000	98.250	65.775	3,004,300
2022-02-01	99.000	99.000	98.500	98.500	65.943	2,748,600
2022-01-31	98.500	99.000	98.250	98.750	66.110	3,934,700
2022-01-28	98.750	99.000	97.500	98.000	65.608	5,352,100
2022-01-27	97.750	99.250	97.500	98.750	66.110	5,884,900
2022-01-26	98.500	99.250	98.000	98.250	65.775	8,729,200
2022-01-25	97.250	98.500	97.000	98.250	65.775	5,838,100
2022-01-24	96.500	97.750	96.000	97.250	65.106	4,644,900
2022-01-21	97.000	97.500	96.500	97.000	64.938	5,392,000
2022-01-20	97.250	98.000	97.000	97.500	65.273	3,539,500
2022-01-19	98.500	99.000	97.250	97.250	65.106	7,967,500
2022-01-18	98.250	99.000	98.250	98.250	65.775	3,676,000
2022-01-17	99.000	99.000	98.000	98.750	66.110	4,466,100
2022-01-14	99.000	100.00	98.750	99.000	66.277	9,785,900
2022-01-13	98.500	99.000	98.000	98.250	65.775	4,789,500
2022-01-12	98.500	98.750	98.000	98.250	65.775	3,013,600
2022-01-11	98.000	98.500	97.500	98.250	65.775	2,184,800
2022-01-10	97.750	98.750	97.500	98.000	65.608	4,131,900
2022-01-07	97.500	98.000	96.500	97.500	65.273	11,204,300
2022-01-06	98.000	98.250	97.000	97.750	65.440	6,882,100
2022-01-05	98.500	99.250	98.000	98.750	66.110	7,079,200
2022-01-04	97.000	99.000	96.500	98.500	65.943	10,442,000
2021-12-30	95.750	96.000	95.500	96.000	64.269	2,895,600
2021-12-29	95.250	96.500	95.250	95.750	64.101	6,105,500
2021-12-28	94.500	95.250	94.500	95.250	63.767	4,318,300
2021-12-27	94.500	94.750	94.000	94.250	63.097	2,977,900
2021-12-24	94.500	94.750	94.000	94.250	63.097	1,320,600
2021-12-23	94.000	94.500	93.750	94.500	63.265	4,745,600
2021-12-22	93.250	94.000	93.250	93.500	62.595	3,626,800
2021-12-21	92.250	93.500	92.250	93.000	62.260	3,861,800
2021-12-20	92.500	93.000	91.750	92.000	61.591	3,956,200
2021-12-17	92.750	93.000	92.250	93.000	62.260	2,915,800
2021-12-16	92.250	93.000	92.000	92.750	62.093	4,828,800
2021-12-15	91.750	92.500	91.500	91.750	61.424	3,450,100
2021-12-14	91.250	92.250	91.250	92.000	61.591	4,540,100
2021-12-13	92.000	92.500	91.500	91.500	61.256	3,812,500
2021-12-09	91.250	92.250	91.250	92.000	61.591	2,634,000
2021-12-08	92.000	92.000	91.250	91.500	61.256	2,790,900
2021-12-07	91.000	92.000	90.500	91.750	61.424	4,421,600
2021-12-03	90.500	91.000	90.250	90.750	60.754	2,413,300
2021-12-02	89.750	90.250	89.500	89.750	60.085	1,669,300
2021-12-01	89.500	90.250	89.000	89.750	60.085	4,306,400
2021-11-30	90.250	90.500	89.000	89.750	60.085	8,664,500
2021-11-29	89.000	90.500	89.000	89.500	59.917	5,908,700
2021-11-26	91.500	91.500	90.000	90.250	60.419	11,081,300
2021-11-25	93.250	93.500	91.250	91.750	61.424	8,871,200
2021-11-24	92.750	93.500	92.500	93.250	62.428	5,869,500
2021-11-23	93.000	93.250	92.750	92.750	62.093	2,440,600
2021-11-22	92.750	93.000	92.500	93.000	62.260	1,682,500
2021-11-19	93.000	93.250	92.500	92.500	61.926	2,623,000
2021-11-18	92.750	93.250	92.500	93.000	62.260	2,822,300
2021-11-17	92.250	93.000	92.250	92.500	61.926	3,963,200
2021-11-16	93.000	93.250	92.000	92.250	61.758	3,926,100
2021-11-15	92.500	93.250	92.250	93.000	62.260	4,859,700
2021-11-12	92.500	92.750	91.750	92.000	61.591	1,726,700
2021-11-11	92.250	92.500	91.750	92.000	61.591	2,644,300
2021-11-10	91.750	92.500	91.500	92.500	61.926	1,769,100
2021-11-09	92.000	92.500	91.500	92.250	61.758	3,009,600
2021-11-08	92.000	92.500	91.500	91.750	61.424	2,030,300
2021-11-05	91.500	92.000	91.250	91.500	61.256	2,355,000

← NewerPage 20 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.