TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	114.00	114.50	113.00	113.50	106.13	6,919,976
2026-04-17	114.50	115.50	113.50	113.50	106.13	4,535,556
2026-04-16	115.00	115.00	113.00	115.00	107.53	7,695,685
2026-04-10	115.00	115.50	114.50	115.00	107.53	1,811,897
2026-04-09	115.00	115.50	114.50	115.00	107.53	3,304,188
2026-04-08	115.50	115.50	114.50	115.00	107.53	3,615,166
2026-04-07	114.00	115.50	112.00	115.00	107.53	7,517,139
2026-04-03	114.00	114.00	113.50	114.00	106.59	755,917
2026-04-02	113.50	114.00	113.00	113.50	106.13	4,907,012
2026-04-01	113.50	114.00	113.00	113.50	106.13	4,238,330
2026-03-31	112.50	113.00	112.00	113.00	105.66	1,974,453
2026-03-30	112.50	113.00	112.00	112.50	105.19	3,510,631
2026-03-27	113.00	113.50	112.50	112.50	105.19	3,574,682
2026-03-26	112.50	113.50	112.50	113.00	105.66	3,328,626
2026-03-25	113.00	113.50	112.50	113.00	105.66	3,709,008
2026-03-24	112.00	113.50	111.50	112.50	105.19	6,088,468
2026-03-23	112.50	112.50	111.50	112.00	104.72	5,897,935
2026-03-20	114.00	114.00	112.00	113.50	106.13	8,324,731
2026-03-19	113.00	114.50	113.00	113.50	106.13	5,270,793
2026-03-18	112.50	114.00	112.50	113.00	105.66	3,756,864
2026-03-17	112.50	113.00	111.50	113.00	105.66	2,488,179
2026-03-16	113.00	113.00	112.00	112.00	104.72	4,669,358
2026-03-13	112.50	113.50	112.50	113.00	105.66	2,220,594
2026-03-12	112.50	113.00	112.00	113.00	105.66	3,130,853
2026-03-11	112.00	112.50	111.50	112.50	105.19	4,125,200
2026-03-10	112.00	113.00	111.50	111.50	104.26	5,235,963
2026-03-09	111.00	111.50	110.00	111.00	103.79	7,759,714
2026-03-06	112.50	113.00	112.00	112.00	104.72	3,704,594
2026-03-05	113.00	113.00	112.00	112.50	105.19	4,679,486
2026-03-04	113.00	113.00	110.50	112.00	104.72	15,569,110
2026-03-02	114.00	115.00	113.50	113.50	106.13	5,456,505
2026-02-27	116.00	116.00	114.50	114.50	107.06	5,880,155
2026-02-26	115.00	116.00	115.00	116.00	108.46	2,920,151
2026-02-25	114.50	115.50	114.00	115.50	108.00	4,110,137
2026-02-24	115.00	115.50	114.00	114.50	107.06	2,972,471
2026-02-23	115.00	116.50	114.00	114.50	107.06	6,746,755
2026-02-20	115.00	115.50	114.50	115.00	107.53	2,578,834
2026-02-19	115.00	115.50	114.00	115.00	107.53	5,132,382
2026-02-18	114.50	115.00	114.00	115.00	107.53	3,035,613
2026-02-17	112.50	114.50	112.00	114.50	107.06	5,781,913
2026-02-16	112.50	113.00	111.50	112.00	104.72	2,265,620
2026-02-13	112.00	112.50	111.50	112.00	104.72	5,094,573
2026-02-12	112.00	113.00	111.50	111.50	104.26	6,018,661
2026-02-11	113.00	113.00	112.00	112.00	104.72	3,332,807
2026-02-10	112.50	113.00	111.50	113.00	105.66	4,305,004
2026-02-09	112.00	113.00	111.50	112.50	105.19	4,361,144
2026-02-06	111.00	111.50	111.00	111.00	103.79	3,330,483
2026-02-05	111.00	112.00	110.50	111.50	104.26	5,423,744
2026-02-04	112.50	112.50	111.00	111.00	103.79	6,031,435
2026-02-03	112.00	113.50	112.00	112.50	105.19	3,256,485
2026-02-02	112.50	113.00	111.50	112.00	104.72	3,403,265
2026-01-30	111.50	112.50	111.00	112.50	105.19	4,018,126
2026-01-29	111.50	112.00	111.00	111.00	103.79	2,527,133
2026-01-28	112.00	112.00	111.00	111.00	103.79	2,135,040
2026-01-27	111.00	112.00	110.50	112.00	104.72	4,203,037
2026-01-26	111.00	111.50	110.50	110.50	103.32	2,828,311
2026-01-23	111.00	112.00	110.50	110.50	103.32	2,694,299
2026-01-22	111.00	112.00	110.50	110.50	103.32	4,822,874
2026-01-21	110.50	112.00	110.00	111.00	103.79	6,516,673
2026-01-20	110.50	111.50	110.00	110.50	103.32	5,084,897

← NewerPage 3 of 21 · 1,214 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.