TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	124.50	125.00	123.50	125.00	125.00	1,053,955
2026-10-14	125.00	125.50	123.50	124.00	124.00	2,659,396
2026-10-12	124.00	124.50	122.50	124.50	124.50	3,163,181
2026-10-09	124.00	124.50	123.00	123.50	123.50	2,059,486
2026-10-08	125.00	125.50	123.50	123.50	123.50	3,514,034
2026-10-07	124.50	126.50	124.00	125.50	125.50	3,683,799
2026-10-06	124.50	125.00	123.50	123.50	123.50	2,645,794
2026-10-05	125.50	125.50	124.50	124.50	124.50	1,804,675
2026-10-02	124.50	125.50	124.50	125.00	125.00	2,813,695
2026-10-01	124.50	126.00	124.50	124.50	124.50	7,128,654
2026-09-30	126.50	127.00	124.50	124.50	124.50	4,267,415
2026-09-29	127.50	128.00	126.00	126.50	126.50	3,681,578
2026-09-28	126.50	128.50	126.50	127.50	127.50	2,773,508
2026-09-25	127.50	128.00	127.00	127.00	127.00	1,815,237
2026-09-24	128.50	128.50	127.00	127.50	127.50	2,455,075
2026-09-23	128.50	129.00	128.00	128.50	128.50	2,075,358
2026-09-22	128.00	129.50	128.00	129.00	129.00	2,350,889
2026-09-21	127.50	128.50	126.50	128.00	128.00	2,529,003
2026-09-18	127.00	127.50	126.00	127.50	127.50	3,340,693
2026-09-17	126.00	127.00	126.00	127.00	127.00	1,590,298
2026-09-16	125.50	126.00	125.00	125.50	125.50	2,272,326
2026-09-15	125.50	126.00	125.00	125.00	125.00	2,381,249
2026-09-14	124.00	126.00	124.00	125.00	125.00	3,121,407
2026-09-11	123.50	125.00	123.00	124.50	124.50	1,764,784
2026-09-10	124.00	125.50	123.00	124.00	124.00	3,114,854
2026-09-09	124.50	126.00	124.00	124.00	124.00	4,547,539
2026-09-08	126.00	126.00	124.50	124.50	124.50	5,127,238
2026-09-07	125.50	127.50	125.50	126.00	126.00	3,069,126
2026-09-04	128.00	128.00	126.50	127.00	125.00	2,601,388
2026-09-03	127.00	128.00	126.50	127.50	125.49	2,293,942
2026-09-02	127.00	128.00	126.00	126.50	124.51	2,753,550
2026-09-01	128.00	128.00	126.50	126.50	124.51	2,940,262
2026-08-31	127.00	128.00	127.00	128.00	125.98	2,807,985
2026-08-28	127.00	128.00	126.50	127.00	125.00	2,671,326
2026-08-27	127.00	127.00	126.00	127.00	125.00	3,323,335
2026-08-26	126.50	127.50	126.50	127.00	125.00	4,349,619
2026-08-25	125.50	126.50	124.50	126.00	124.02	3,829,102
2026-08-24	125.50	125.50	124.00	125.00	123.03	2,383,393
2026-08-21	124.50	126.00	124.50	125.50	123.52	1,985,222
2026-08-20	126.00	126.00	124.50	124.50	122.54	4,331,984
2026-08-19	125.50	126.50	125.50	125.50	123.52	2,341,038
2026-08-18	127.50	127.50	125.00	125.50	123.52	4,957,850
2026-08-17	127.00	128.00	127.00	127.50	125.49	2,671,115
2026-08-14	128.50	129.00	127.00	127.00	125.00	2,295,300
2026-08-13	129.00	129.00	127.00	128.50	126.48	5,292,474
2026-08-11	129.00	129.50	127.50	129.00	126.97	5,545,777
2026-08-10	129.00	129.50	128.50	129.00	126.97	1,856,522
2026-08-07	129.50	130.00	128.50	129.00	126.97	2,794,043
2026-08-06	129.50	130.50	129.00	129.50	127.46	4,920,566
2026-08-05	130.50	130.50	129.00	130.00	127.95	2,977,007
2026-08-04	129.00	130.00	128.50	130.00	127.95	1,820,296
2026-08-03	128.50	130.00	127.50	129.00	126.97	4,525,516
2026-07-31	128.00	129.50	128.00	128.50	126.48	9,055,141
2026-07-30	128.50	128.50	126.00	128.00	125.98	8,535,774
2026-07-27	130.00	130.00	128.00	129.00	126.97	4,843,252
2026-07-24	129.00	130.50	128.50	130.00	127.95	3,335,119
2026-07-23	129.00	130.50	128.50	130.00	127.95	2,973,912
2026-07-22	130.00	130.50	128.50	129.50	127.46	4,267,505
2026-07-21	133.00	133.00	129.00	130.50	128.44	6,937,297
2026-07-20	129.00	133.00	129.00	133.00	130.91	5,348,161

Page 1 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.