TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	98.000	98.000	97.500	97.750	89.617	3,465,463
2025-07-18	98.000	98.250	97.500	97.750	89.617	2,924,044
2025-07-17	97.500	98.000	97.250	98.000	89.846	6,334,236
2025-07-16	98.750	99.000	97.500	97.500	89.388	6,265,754
2025-07-15	98.500	99.000	98.250	99.000	90.763	4,627,855
2025-07-14	98.250	98.500	98.000	98.250	90.075	1,370,289
2025-07-11	98.250	98.250	98.000	98.250	90.075	961,906
2025-07-09	98.000	98.500	98.000	98.250	90.075	1,759,427
2025-07-08	98.000	98.500	97.750	98.000	89.846	3,433,210
2025-07-07	97.750	98.500	97.500	98.250	90.075	1,784,877
2025-07-04	98.000	98.250	97.750	98.000	89.846	1,107,479
2025-07-03	98.000	98.500	98.000	98.500	90.304	2,859,875
2025-07-02	97.500	98.000	97.250	98.000	89.846	2,163,654
2025-07-01	97.000	97.500	96.750	97.500	89.388	2,358,365
2025-06-30	97.500	97.750	96.750	96.750	88.700	2,942,809
2025-06-27	97.750	98.250	97.250	97.750	89.617	2,493,736
2025-06-26	97.250	98.250	97.250	98.000	89.846	3,739,808
2025-06-25	97.250	97.500	97.000	97.500	89.388	2,470,567
2025-06-24	97.000	97.250	97.000	97.250	89.158	2,142,456
2025-06-23	97.000	97.250	96.250	96.750	88.700	3,668,703
2025-06-20	97.000	97.750	97.000	97.250	89.158	3,139,624
2025-06-19	97.500	97.500	97.000	97.000	88.929	2,805,162
2025-06-18	97.500	98.500	97.500	97.500	89.388	3,181,661
2025-06-17	97.750	97.750	97.250	97.500	89.388	3,210,870
2025-06-16	97.750	98.000	97.500	97.750	89.617	1,954,283
2025-06-13	97.750	98.000	97.500	98.000	89.846	2,203,092
2025-06-12	97.750	98.000	97.250	98.000	89.846	2,450,271
2025-06-11	98.000	98.000	97.500	97.750	89.617	2,214,119
2025-06-10	97.500	98.000	97.250	98.000	89.846	2,850,830
2025-06-09	97.750	98.000	97.250	97.500	89.388	1,162,434
2025-06-06	98.000	98.000	97.250	97.500	89.388	1,146,892
2025-06-05	97.250	97.750	96.750	97.750	89.617	2,628,617
2025-06-04	97.750	98.000	96.750	97.250	89.158	5,555,845
2025-05-30	97.750	98.000	97.500	97.500	89.388	2,708,859
2025-05-29	98.250	98.250	97.750	97.750	89.617	1,887,752
2025-05-28	97.500	98.250	97.500	98.000	89.846	1,957,524
2025-05-27	98.000	98.750	97.250	97.750	89.617	7,677,509
2025-05-26	97.750	98.250	97.500	98.000	89.846	2,560,686
2025-05-23	98.250	98.500	97.750	97.750	89.617	1,557,699
2025-05-22	98.250	98.750	98.000	98.250	90.075	2,343,002
2025-05-21	98.750	99.000	98.250	98.250	90.075	2,439,688
2025-05-20	98.000	99.250	98.000	98.750	90.534	4,650,478
2025-05-19	97.750	98.250	97.500	98.000	89.846	2,749,022
2025-05-16	97.750	98.500	97.500	98.000	89.846	4,766,515
2025-05-15	98.000	98.000	97.500	97.750	89.617	2,769,264
2025-05-14	98.000	98.250	97.500	98.000	89.846	2,933,207
2025-05-13	98.000	98.000	97.500	97.750	89.617	2,896,035
2025-05-09	98.250	98.500	97.500	98.000	89.846	3,409,789
2025-05-08	98.000	98.500	97.750	98.250	90.075	3,559,353
2025-05-07	97.500	98.250	97.500	98.000	89.846	4,461,227
2025-05-06	97.500	98.000	97.000	97.750	89.617	4,464,326
2025-05-02	98.000	98.500	97.500	97.500	89.388	3,578,462
2025-04-30	97.500	98.500	96.500	98.250	90.075	7,383,985
2025-04-29	97.000	98.000	96.750	97.500	89.388	5,899,140
2025-04-28	96.500	97.250	96.000	96.750	88.700	4,611,257
2025-04-25	95.000	96.750	95.000	96.500	88.471	11,679,400
2025-04-24	99.750	100.00	99.500	100.00	86.408	8,572,863
2025-04-23	100.00	100.50	99.250	99.500	85.976	5,384,989
2025-04-22	100.00	100.00	99.500	99.750	86.192	5,833,766
2025-04-21	100.00	101.00	100.00	100.00	86.408	5,861,316

← NewerPage 6 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.