TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	100.00	101.00	100.00	100.00	86.408	5,861,316
2025-04-18	100.00	100.50	99.750	100.00	86.408	3,650,682
2025-04-17	99.000	100.00	98.750	100.00	86.408	4,075,510
2025-04-16	98.250	99.250	98.250	98.750	85.328	4,008,809
2025-04-11	98.000	98.250	97.500	97.750	84.464	3,174,489
2025-04-10	97.250	98.500	97.250	98.000	84.680	3,834,707
2025-04-09	95.750	96.500	95.250	96.250	83.168	9,760,483
2025-04-08	96.000	97.000	95.000	96.250	83.168	12,096,590
2025-04-04	99.500	99.500	97.500	97.500	84.248	8,349,375
2025-04-03	98.750	99.500	98.750	99.250	85.760	2,344,270
2025-04-02	98.750	99.250	98.500	99.000	85.544	3,089,968
2025-04-01	99.000	99.750	98.500	98.500	85.112	5,056,906
2025-03-31	98.750	99.750	98.500	99.000	85.544	4,089,324
2025-03-28	100.00	100.50	99.500	100.00	86.408	1,412,667
2025-03-27	100.00	100.50	99.750	100.00	86.408	2,199,968
2025-03-26	100.50	101.00	99.750	100.00	86.408	3,453,125
2025-03-25	100.00	101.00	100.00	100.50	86.840	2,053,305
2025-03-24	101.00	101.00	100.00	100.50	86.840	2,306,097
2025-03-21	99.750	101.00	99.750	101.00	87.272	5,938,352
2025-03-20	100.00	100.50	99.750	99.750	86.192	3,537,193
2025-03-19	100.00	100.50	99.750	100.00	86.408	2,200,452
2025-03-18	99.000	100.50	98.750	100.00	86.408	8,655,564
2025-03-17	98.750	99.000	98.000	98.750	85.328	2,783,624
2025-03-14	98.000	99.000	98.000	98.500	85.112	2,897,796
2025-03-13	97.500	98.750	97.500	98.250	84.896	3,351,932
2025-03-12	97.500	98.250	97.000	97.750	84.464	4,783,870
2025-03-11	96.750	97.500	96.500	97.250	84.032	4,687,306
2025-03-10	96.750	97.750	96.500	97.000	83.816	4,085,001
2025-03-07	96.750	97.250	96.500	96.750	83.600	5,178,247
2025-03-06	98.000	98.000	96.750	97.000	83.816	7,319,571
2025-03-05	97.750	98.000	97.000	97.750	84.464	6,671,089
2025-03-04	98.250	98.250	97.500	97.750	84.464	6,130,188
2025-03-03	98.250	98.500	98.000	98.500	85.112	4,078,968
2025-02-28	98.500	98.750	98.000	98.250	84.896	6,589,900
2025-02-27	98.750	99.000	98.500	98.750	85.328	3,478,075
2025-02-26	98.750	99.500	98.500	98.750	85.328	5,241,104
2025-02-25	99.500	99.750	98.500	98.500	85.112	3,277,389
2025-02-24	99.500	100.00	99.250	99.500	85.976	3,237,445
2025-02-21	99.250	99.750	99.000	99.500	85.976	1,938,836
2025-02-20	99.000	99.500	98.750	99.250	85.760	3,810,081
2025-02-19	99.500	99.750	99.000	99.250	85.760	3,293,448
2025-02-18	99.000	99.500	98.750	99.500	85.976	2,344,847
2025-02-17	98.500	99.000	97.750	99.000	85.544	4,068,771
2025-02-14	97.750	98.250	97.750	98.000	84.680	2,111,048
2025-02-13	98.500	98.750	97.750	97.750	84.464	4,386,682
2025-02-11	98.000	98.750	97.750	98.500	85.112	2,196,400
2025-02-10	98.500	98.500	97.750	98.000	84.680	5,991,490
2025-02-07	99.500	99.750	98.250	98.750	85.328	6,740,868
2025-02-06	100.00	100.50	99.500	99.750	86.192	2,399,318
2025-02-05	100.50	100.50	99.750	100.50	86.840	3,427,869
2025-02-04	99.750	100.50	99.750	100.50	86.840	3,744,292
2025-02-03	99.250	100.00	98.750	99.750	86.192	5,193,191
2025-01-31	100.00	100.00	99.500	99.500	85.976	2,639,257
2025-01-30	99.750	100.00	99.500	99.750	86.192	2,783,344
2025-01-29	99.250	100.00	99.250	99.500	85.976	2,535,640
2025-01-28	99.000	99.250	98.500	99.250	85.760	3,851,610
2025-01-27	98.500	98.750	98.000	98.750	85.328	1,451,912
2025-01-24	98.250	98.750	98.000	98.500	85.112	2,471,764
2025-01-23	99.000	99.250	98.000	98.000	84.680	6,358,213
2025-01-22	99.000	99.500	98.750	99.000	85.544	2,762,703

← NewerPage 7 of 21 · 1,215 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.