TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	108.00	108.50	107.00	108.00	100.98	3,805,668
2025-10-16	106.50	108.50	106.50	107.50	100.52	7,283,516
2025-10-15	103.50	107.50	103.50	106.50	99.582	16,297,000
2025-10-14	104.00	104.00	103.00	103.00	96.309	2,152,544
2025-10-10	103.50	105.00	103.00	104.00	97.244	3,985,000
2025-10-09	103.00	104.00	102.50	103.50	96.777	3,093,883
2025-10-08	102.50	103.50	102.00	102.50	95.842	3,737,131
2025-10-07	102.50	103.00	102.00	102.50	95.842	3,397,756
2025-10-06	103.00	103.00	102.00	102.50	95.842	1,434,316
2025-10-03	101.50	103.50	101.50	103.00	96.309	5,898,513
2025-10-02	101.50	102.00	101.00	101.50	94.907	2,767,723
2025-10-01	102.00	102.00	101.00	101.50	94.907	1,030,402
2025-09-30	101.00	102.00	101.00	102.00	95.374	3,807,417
2025-09-29	101.50	102.00	101.00	101.00	94.439	2,521,049
2025-09-26	101.50	102.00	101.00	101.50	94.907	2,449,492
2025-09-25	101.00	101.50	100.50	101.50	94.907	1,644,041
2025-09-24	100.50	101.00	100.00	101.00	94.439	777,383
2025-09-23	100.50	101.00	100.00	100.50	93.972	2,262,780
2025-09-22	101.50	101.50	100.00	100.50	93.972	2,460,620
2025-09-19	100.50	101.50	100.00	101.50	94.907	4,178,069
2025-09-18	99.750	100.50	99.750	100.00	93.504	2,687,614
2025-09-17	99.750	99.750	99.250	99.750	93.270	4,256,109
2025-09-16	99.750	100.00	99.500	99.500	93.036	2,688,957
2025-09-15	99.500	100.00	99.250	99.750	93.270	3,060,122
2025-09-12	99.750	100.50	99.750	100.00	93.504	2,257,356
2025-09-11	99.500	101.00	99.250	99.500	93.036	5,033,698
2025-09-10	101.00	101.00	99.000	99.500	93.036	12,066,850
2025-09-09	102.50	102.50	102.00	102.50	93.972	6,935,869
2025-09-08	102.00	103.00	101.50	102.50	93.972	4,106,431
2025-09-05	102.00	102.50	101.50	101.50	93.055	4,282,304
2025-09-04	101.50	102.00	101.50	102.00	93.513	1,592,026
2025-09-03	102.00	102.50	101.50	102.00	93.513	2,252,624
2025-09-02	101.50	102.00	101.00	102.00	93.513	2,498,184
2025-09-01	101.50	101.50	101.00	101.50	93.055	2,434,798
2025-08-29	101.50	102.00	101.00	101.00	92.596	2,446,133
2025-08-28	101.00	101.50	100.50	101.00	92.596	2,120,218
2025-08-27	101.00	102.00	101.00	101.00	92.596	2,069,989
2025-08-26	101.00	101.50	100.50	101.00	92.596	2,958,602
2025-08-25	101.00	101.50	100.50	101.00	92.596	2,589,794
2025-08-22	101.00	101.50	100.50	101.00	92.596	2,005,244
2025-08-21	101.00	101.50	100.50	100.50	92.138	940,551
2025-08-20	101.00	101.50	100.50	101.00	92.596	1,768,730
2025-08-19	101.00	101.50	100.00	101.00	92.596	3,023,987
2025-08-18	101.00	101.50	100.50	101.00	92.596	2,341,429
2025-08-15	101.00	101.50	100.50	101.00	92.596	1,745,899
2025-08-14	102.00	102.50	100.50	101.00	92.596	4,216,795
2025-08-13	101.00	102.50	100.50	102.00	93.513	10,531,340
2025-08-08	99.500	101.00	99.500	101.00	92.596	6,808,047
2025-08-07	99.750	100.00	99.250	99.750	91.450	6,106,847
2025-08-06	99.500	100.00	99.250	99.750	91.450	4,593,278
2025-08-05	99.250	99.500	99.250	99.500	91.221	2,074,451
2025-08-04	99.000	99.000	98.500	99.000	90.763	2,328,242
2025-08-01	99.000	99.500	98.750	98.750	90.534	3,148,226
2025-07-31	99.000	99.250	98.500	99.250	90.992	5,441,445
2025-07-30	98.750	99.250	98.500	98.750	90.534	3,174,421
2025-07-29	98.500	99.000	98.250	98.750	90.534	3,040,012
2025-07-25	98.500	98.750	98.250	98.250	90.075	824,396
2025-07-24	98.750	98.750	98.250	98.750	90.534	3,088,700
2025-07-23	98.750	99.000	98.500	98.750	90.534	3,420,491
2025-07-22	98.000	99.000	97.750	98.500	90.304	5,330,565

← NewerPage 5 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.