TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	97.750	98.000	96.750	96.750	83.600	2,995,057
2024-10-21	97.500	98.000	97.250	97.750	84.464	1,605,495
2024-10-18	97.750	98.250	97.250	97.500	84.248	2,413,083
2024-10-17	98.000	98.250	97.500	97.750	84.464	3,635,630
2024-10-16	96.500	98.500	96.500	98.250	84.896	8,565,076
2024-10-15	97.000	97.250	96.500	96.750	83.600	2,404,058
2024-10-11	97.000	97.250	96.750	97.000	83.816	1,688,017
2024-10-10	97.000	97.250	96.750	96.750	83.600	1,191,038
2024-10-09	97.250	97.500	96.750	97.000	83.816	1,895,494
2024-10-08	96.750	97.500	96.500	97.250	84.032	3,257,228
2024-10-07	97.250	97.250	96.500	96.750	83.600	3,410,080
2024-10-04	96.500	97.250	96.000	97.250	84.032	3,888,416
2024-10-03	96.500	96.750	96.250	96.500	83.384	2,372,240
2024-10-02	96.500	97.000	96.000	96.750	83.600	4,115,031
2024-10-01	96.500	97.250	96.500	96.500	83.384	3,722,322
2024-09-30	96.750	97.000	96.500	96.500	83.384	5,055,182
2024-09-27	97.000	97.250	96.750	97.000	83.816	2,518,359
2024-09-26	97.250	97.500	97.000	97.000	83.816	1,453,698
2024-09-25	97.250	97.500	97.000	97.250	84.032	2,043,161
2024-09-24	97.250	97.750	97.000	97.250	84.032	1,450,733
2024-09-23	97.500	97.750	97.000	97.250	84.032	1,789,071
2024-09-20	97.250	97.500	97.000	97.500	84.248	3,342,113
2024-09-19	96.750	97.500	96.500	97.500	84.248	3,000,985
2024-09-18	97.000	97.250	96.500	96.750	83.600	2,488,584
2024-09-17	96.500	97.250	96.500	97.250	84.032	2,852,279
2024-09-16	97.250	97.500	96.500	96.500	83.384	2,364,943
2024-09-13	96.750	97.500	96.750	97.500	84.248	4,757,103
2024-09-12	96.250	97.000	96.000	96.500	83.384	3,958,801
2024-09-11	96.750	97.000	96.000	96.000	82.952	4,415,995
2024-09-10	97.250	97.750	96.500	96.750	83.600	9,488,803
2024-09-09	99.750	100.50	99.000	99.500	84.248	15,725,250
2024-09-06	97.000	99.250	96.750	99.000	83.824	16,201,480
2024-09-05	95.750	96.750	95.500	96.750	81.919	6,181,621
2024-09-04	95.500	95.750	95.250	95.500	80.861	5,311,392
2024-09-03	95.500	96.000	95.000	95.750	81.073	4,650,063
2024-09-02	95.250	95.750	95.000	95.250	80.649	3,962,463
2024-08-30	94.750	95.500	94.500	95.500	80.861	4,940,062
2024-08-29	94.500	95.250	94.250	94.750	80.226	5,046,099
2024-08-28	94.000	94.250	93.500	94.000	79.591	4,520,697
2024-08-27	94.500	94.750	93.750	94.250	79.803	3,829,889
2024-08-26	94.750	94.750	93.750	94.500	80.014	5,388,423
2024-08-23	93.250	94.750	92.750	94.750	80.226	6,359,572
2024-08-22	93.500	93.500	92.500	93.250	78.956	3,095,684
2024-08-21	92.250	93.250	92.000	93.000	78.744	3,561,441
2024-08-20	92.750	93.000	92.000	92.000	77.897	3,708,108
2024-08-19	91.500	92.750	91.250	92.500	78.321	5,227,324
2024-08-16	91.000	91.500	90.500	91.250	77.262	2,939,910
2024-08-15	90.500	91.250	90.250	91.000	77.051	3,588,245
2024-08-14	90.750	91.250	90.500	90.750	76.839	3,796,113
2024-08-13	90.500	91.000	90.000	90.500	76.627	3,434,406
2024-08-09	90.750	91.000	90.250	90.500	76.627	4,641,382
2024-08-08	91.500	91.500	90.750	90.750	76.839	3,894,877
2024-08-07	91.250	91.500	91.000	91.250	77.262	2,828,167
2024-08-06	91.250	92.000	91.000	91.000	77.051	2,398,929
2024-08-05	91.500	91.750	91.000	91.250	77.262	4,414,471
2024-08-02	92.000	92.250	91.750	92.000	77.897	2,288,331
2024-08-01	92.750	93.000	92.000	92.000	77.897	3,653,895
2024-07-31	92.500	92.500	91.750	92.500	78.321	5,222,434
2024-07-30	93.000	93.000	92.250	92.250	78.109	3,642,251
2024-07-26	92.750	93.500	92.500	93.250	78.956	4,423,695

← NewerPage 9 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.