TISCO Financial Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	96.750	97.250	96.750	97.250	82.343	4,339,715
2024-04-29	96.750	97.000	96.500	96.750	81.919	2,811,464
2024-04-26	96.000	97.000	95.500	96.500	81.708	4,170,705
2024-04-25	94.750	96.000	94.500	96.000	81.284	6,252,979
2024-04-24	94.500	95.500	94.000	94.750	80.226	17,905,820
2024-04-23	99.500	101.00	99.500	99.500	79.379	17,157,211
2024-04-22	99.250	99.750	99.000	99.500	79.379	11,225,540
2024-04-19	99.250	99.500	98.750	99.250	79.180	9,302,326
2024-04-18	99.500	99.750	99.000	99.750	79.579	6,919,964
2024-04-17	99.500	100.00	99.250	99.250	79.180	9,919,653
2024-04-11	99.750	100.50	99.750	100.00	79.778	4,222,404
2024-04-10	99.750	100.00	99.500	99.750	79.579	2,467,581
2024-04-09	99.000	100.00	99.000	99.750	79.579	3,302,976
2024-04-05	98.750	99.500	98.500	99.000	78.980	2,890,976
2024-04-04	99.250	99.250	98.500	98.750	78.781	12,009,680
2024-04-03	99.250	99.750	99.000	99.250	79.180	3,369,172
2024-04-02	99.250	99.500	99.000	99.250	79.180	4,744,931
2024-04-01	99.750	100.00	99.250	99.500	79.379	2,356,407
2024-03-29	99.500	99.750	99.250	99.500	79.379	1,960,320
2024-03-28	99.750	99.750	99.250	99.250	79.180	3,042,009
2024-03-27	99.500	100.00	99.250	99.750	79.579	1,562,849
2024-03-26	99.500	99.750	99.000	99.500	79.379	3,298,827
2024-03-25	100.00	100.50	99.250	99.250	79.180	7,723,180
2024-03-22	100.00	100.50	99.500	100.00	79.778	1,999,104
2024-03-21	99.750	100.50	99.750	100.00	79.778	1,698,507
2024-03-20	100.00	100.00	99.500	99.500	79.379	1,407,125
2024-03-19	99.750	100.50	99.500	100.00	79.778	3,050,122
2024-03-18	100.00	100.50	99.500	100.00	79.778	6,163,877
2024-03-15	100.00	100.50	100.00	100.00	79.778	2,120,656
2024-03-14	100.00	100.50	99.750	100.50	80.177	2,566,137
2024-03-13	100.00	100.50	99.750	100.00	79.778	2,267,826
2024-03-12	100.50	101.00	100.00	100.00	79.778	1,981,082
2024-03-11	101.50	101.50	100.50	101.00	80.576	2,030,825
2024-03-08	100.50	101.50	100.00	101.50	80.975	4,199,779
2024-03-07	100.50	100.50	99.750	100.50	80.177	3,313,284
2024-03-06	100.00	100.50	100.00	100.00	79.778	1,932,813
2024-03-05	100.50	100.50	100.00	100.50	80.177	1,517,050
2024-03-04	100.00	100.50	100.00	100.00	79.778	1,654,517
2024-03-01	100.00	100.50	99.750	100.00	79.778	1,939,070
2024-02-29	100.00	100.50	99.500	100.50	80.177	10,563,830
2024-02-28	100.00	100.50	100.00	100.00	79.778	2,999,958
2024-02-27	100.00	100.50	99.750	100.00	79.778	3,716,570
2024-02-23	100.00	100.50	99.750	100.00	79.778	3,216,458
2024-02-22	100.00	100.00	99.250	100.00	79.778	4,319,469
2024-02-21	98.750	100.50	98.750	100.00	79.778	10,353,100
2024-02-20	99.250	99.500	99.000	99.000	78.980	2,405,714
2024-02-19	99.250	99.500	99.000	99.250	79.180	1,812,449
2024-02-16	99.500	99.500	99.000	99.000	78.980	2,529,674
2024-02-15	99.250	99.500	98.750	99.500	79.379	2,608,241
2024-02-14	99.250	99.500	99.000	99.250	79.180	2,281,728
2024-02-13	99.500	99.750	99.250	99.500	79.379	1,391,107
2024-02-12	98.750	99.500	98.750	99.250	79.180	1,684,208
2024-02-09	99.000	99.250	98.500	98.750	78.781	3,616,017
2024-02-08	99.000	99.250	98.750	99.000	78.980	2,527,435
2024-02-07	99.250	99.500	98.750	99.000	78.980	2,405,808
2024-02-06	98.750	99.500	98.750	99.250	79.180	2,112,032
2024-02-05	99.750	99.750	99.000	99.000	78.980	2,698,926
2024-02-02	99.500	99.750	98.000	99.750	79.579	9,197,921
2024-02-01	98.750	99.750	98.750	99.250	79.180	3,496,144
2024-01-31	98.500	99.000	98.250	99.000	78.980	4,265,490

← NewerPage 11 of 21 · 1,218 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.