TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	98.750	99.000	98.500	99.000	85.544	2,039,471
2025-01-20	98.750	99.000	98.250	98.750	85.328	1,878,186
2025-01-17	98.750	99.250	98.500	98.750	85.328	3,606,174
2025-01-16	99.250	99.500	98.750	99.000	85.544	3,287,811
2025-01-15	98.750	99.500	98.750	99.500	85.976	3,810,298
2025-01-14	99.000	99.500	98.750	98.750	85.328	2,699,954
2025-01-13	98.750	99.250	98.500	99.000	85.544	2,536,602
2025-01-10	98.750	99.250	98.250	98.750	85.328	2,783,625
2025-01-09	99.250	99.250	98.500	98.750	85.328	2,405,118
2025-01-08	99.000	99.250	98.750	99.250	85.760	2,925,988
2025-01-07	98.500	99.250	98.500	99.250	85.760	3,254,528
2025-01-06	98.500	99.000	98.250	98.500	85.112	2,308,695
2025-01-03	98.500	98.750	98.000	98.250	84.896	1,145,326
2025-01-02	98.500	98.750	98.000	98.500	85.112	1,223,386
2024-12-30	98.250	98.750	98.250	98.500	85.112	1,174,221
2024-12-27	99.000	99.000	98.250	98.500	85.112	1,657,461
2024-12-26	99.000	99.250	98.750	99.000	85.544	1,509,728
2024-12-25	98.750	99.000	98.500	99.000	85.544	1,596,578
2024-12-24	98.500	99.000	98.500	98.750	85.328	1,554,444
2024-12-23	98.000	98.750	97.750	98.750	85.328	2,790,041
2024-12-20	98.500	98.750	97.500	97.750	84.464	4,835,099
2024-12-19	98.250	98.750	97.750	98.250	84.896	3,793,704
2024-12-18	97.250	98.750	97.250	98.750	85.328	7,267,323
2024-12-17	97.250	97.500	97.000	97.250	84.032	3,803,980
2024-12-16	97.250	97.500	96.750	97.250	84.032	2,724,380
2024-12-13	97.000	97.500	97.000	97.500	84.248	1,705,958
2024-12-12	97.000	97.250	96.750	97.000	83.816	2,095,014
2024-12-11	97.250	97.750	96.750	97.000	83.816	2,441,881
2024-12-09	96.500	97.500	96.500	97.250	84.032	3,570,914
2024-12-06	96.750	97.000	96.500	96.750	83.600	1,330,094
2024-12-04	97.000	97.000	96.750	96.750	83.600	1,368,073
2024-12-03	96.750	97.000	96.500	97.000	83.816	2,145,519
2024-12-02	96.500	96.750	96.250	96.750	83.600	1,651,550
2024-11-29	96.250	96.500	96.000	96.500	83.384	1,876,882
2024-11-28	96.000	96.500	96.000	96.500	83.384	1,587,677
2024-11-27	96.250	96.500	95.750	96.000	82.952	3,208,016
2024-11-26	96.500	96.750	96.250	96.250	83.168	1,577,543
2024-11-25	96.750	97.000	96.250	96.250	83.168	2,818,690
2024-11-22	97.000	97.000	96.500	96.750	83.600	2,387,276
2024-11-21	96.500	96.750	96.000	96.750	83.600	3,342,802
2024-11-20	96.250	96.500	96.000	96.500	83.384	743,788
2024-11-19	96.500	97.000	96.250	96.250	83.168	2,019,116
2024-11-18	96.250	96.500	96.000	96.500	83.384	1,037,553
2024-11-15	95.750	96.250	95.750	96.250	83.168	2,170,034
2024-11-14	96.000	96.500	95.750	95.750	82.736	2,057,885
2024-11-13	96.000	96.500	96.000	96.000	82.952	1,110,569
2024-11-12	96.250	96.500	95.750	96.000	82.952	1,921,113
2024-11-11	96.000	96.250	95.750	96.250	83.168	1,435,933
2024-11-08	96.250	96.500	95.750	96.000	82.952	3,833,073
2024-11-07	96.250	97.000	96.000	96.250	83.168	3,497,963
2024-11-06	96.500	96.750	96.250	96.250	83.168	3,258,139
2024-11-05	96.500	96.750	96.250	96.500	83.384	2,685,928
2024-11-04	96.750	97.000	96.250	96.500	83.384	1,411,945
2024-11-01	96.500	97.000	96.500	96.750	83.600	823,819
2024-10-31	96.250	97.000	96.250	96.500	83.384	1,663,512
2024-10-30	96.750	97.000	96.250	96.250	83.168	3,332,294
2024-10-29	97.000	97.500	96.750	97.000	83.816	1,579,925
2024-10-28	97.000	97.500	96.750	97.000	83.816	1,047,105
2024-10-25	97.000	97.250	96.750	97.000	83.816	1,268,095
2024-10-24	96.750	97.500	96.750	97.000	83.816	1,355,186

← NewerPage 8 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.