TISCO Financial Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 91.500 | 92.000 | 91.250 | 91.500 | 61.256 | 2,355,000 |
| 2021-11-04 | 91.250 | 92.500 | 91.000 | 92.000 | 61.591 | 6,169,200 |
| 2021-11-03 | 91.500 | 91.750 | 91.000 | 91.000 | 60.922 | 2,031,700 |
| 2021-11-02 | 92.000 | 92.250 | 91.250 | 91.250 | 61.089 | 7,722,500 |
| 2021-11-01 | 92.250 | 92.500 | 91.750 | 92.000 | 61.591 | 1,390,500 |
| 2021-10-29 | 91.750 | 92.250 | 91.250 | 92.250 | 61.758 | 2,943,800 |
| 2021-10-28 | 91.500 | 92.500 | 91.500 | 91.500 | 61.256 | 5,797,200 |
| 2021-10-27 | 92.000 | 92.250 | 91.500 | 91.750 | 61.424 | 2,638,000 |
| 2021-10-26 | 92.750 | 93.000 | 91.750 | 92.000 | 61.591 | 4,869,800 |
| 2021-10-25 | 93.250 | 93.750 | 92.500 | 92.750 | 62.093 | 3,079,300 |
| 2021-10-21 | 92.500 | 93.500 | 92.000 | 93.000 | 62.260 | 6,434,300 |
| 2021-10-20 | 92.750 | 92.750 | 92.250 | 92.250 | 61.758 | 4,871,100 |
| 2021-10-19 | 93.500 | 94.500 | 92.250 | 93.000 | 62.260 | 7,840,600 |
| 2021-10-18 | 93.000 | 93.500 | 92.750 | 93.000 | 62.260 | 2,245,600 |
| 2021-10-15 | 92.500 | 94.000 | 92.500 | 93.250 | 62.428 | 6,047,800 |
| 2021-10-14 | 93.000 | 93.500 | 92.250 | 92.500 | 61.926 | 2,699,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.