TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	111.50	112.50	110.50	111.00	103.79	2,686,805
2026-01-16	111.00	112.00	110.50	111.50	104.26	3,378,432
2026-01-15	110.50	111.50	110.50	110.50	103.32	4,052,377
2026-01-14	109.50	111.00	108.50	110.50	103.32	5,910,961
2026-01-13	110.00	110.00	109.00	109.50	102.39	4,322,891
2026-01-12	110.00	110.00	109.00	109.50	102.39	2,096,027
2026-01-09	110.00	110.50	109.00	109.50	102.39	3,284,579
2026-01-08	109.00	110.50	108.50	110.00	102.85	4,315,771
2026-01-07	109.50	110.00	109.00	109.00	101.92	4,648,468
2026-01-06	111.00	111.00	109.00	109.50	102.39	3,859,584
2026-01-05	111.00	111.50	110.00	111.00	103.79	5,063,611
2025-12-30	111.00	111.00	110.00	110.50	103.32	2,515,518
2025-12-29	110.00	111.00	110.00	110.00	102.85	2,372,628
2025-12-26	109.50	111.00	109.50	110.50	103.32	2,503,358
2025-12-25	110.00	110.00	108.50	109.00	101.92	3,663,529
2025-12-24	109.50	110.50	109.50	110.50	103.32	2,770,859
2025-12-23	110.00	110.00	109.00	109.50	102.39	3,681,475
2025-12-22	110.00	111.00	108.50	110.00	102.85	4,571,531
2025-12-19	110.50	111.00	110.00	110.00	102.85	2,596,016
2025-12-18	108.00	111.00	108.00	111.00	103.79	8,473,592
2025-12-17	108.00	109.00	107.50	108.00	100.98	4,209,637
2025-12-16	107.00	108.00	106.50	108.00	100.98	1,924,745
2025-12-15	106.50	107.50	106.00	107.00	100.05	2,923,381
2025-12-12	107.00	107.00	106.50	106.50	99.582	431,795
2025-12-11	107.00	107.00	106.00	106.50	99.582	1,094,265
2025-12-09	107.00	107.00	106.00	107.00	100.05	3,102,881
2025-12-08	106.50	107.50	106.00	107.00	100.05	2,265,765
2025-12-04	107.00	107.50	106.00	106.50	99.582	5,307,623
2025-12-03	107.00	108.00	106.50	107.00	100.05	5,557,305
2025-12-02	106.50	107.50	106.50	107.00	100.05	6,105,545
2025-12-01	106.00	107.50	106.00	106.50	99.582	4,330,353
2025-11-28	106.50	107.00	105.50	106.00	99.114	4,099,668
2025-11-27	106.50	107.00	106.00	106.00	99.114	2,003,303
2025-11-26	107.00	108.00	106.00	106.50	99.582	4,846,747
2025-11-25	106.50	107.50	106.00	107.00	100.05	2,382,901
2025-11-24	107.50	107.50	106.00	106.50	99.582	4,864,523
2025-11-21	107.00	108.00	106.50	107.00	100.05	4,543,845
2025-11-20	108.00	108.00	107.00	107.50	100.52	4,032,908
2025-11-19	108.00	108.50	107.00	107.50	100.52	3,425,277
2025-11-18	107.00	108.00	107.00	107.50	100.52	1,884,449
2025-11-17	106.50	108.00	106.00	107.00	100.05	3,869,570
2025-11-14	107.50	107.50	106.50	106.50	99.582	3,534,092
2025-11-13	108.50	108.50	107.50	107.50	100.52	1,281,375
2025-11-12	108.00	108.50	107.00	108.50	101.45	2,548,983
2025-11-11	108.00	108.50	107.50	108.00	100.98	3,021,161
2025-11-10	107.50	109.00	107.50	108.00	100.98	2,008,127
2025-11-07	108.00	108.00	107.00	107.50	100.52	1,696,701
2025-11-06	109.00	109.00	107.50	108.00	100.98	3,431,246
2025-11-05	108.00	109.50	108.00	109.00	101.92	3,367,684
2025-11-04	107.50	109.50	107.50	108.00	100.98	4,214,749
2025-11-03	107.50	108.50	107.00	107.50	100.52	2,221,075
2025-10-31	107.50	108.00	107.00	107.50	100.52	1,279,243
2025-10-30	108.00	108.50	107.00	107.50	100.52	4,211,532
2025-10-29	108.00	108.50	107.00	108.50	101.45	2,943,287
2025-10-28	108.50	108.50	107.50	108.50	101.45	4,250,739
2025-10-27	108.50	109.00	107.50	108.00	100.98	3,411,134
2025-10-24	107.50	108.50	107.00	108.00	100.98	5,005,583
2025-10-22	108.50	108.50	107.00	107.50	100.52	5,456,555
2025-10-21	108.50	109.00	107.50	108.00	100.98	4,433,004
2025-10-20	108.00	108.50	107.00	108.00	100.98	4,978,044

← NewerPage 4 of 21 · 1,212 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.