TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 110.00
-1.00 (-0.90%)
At close: Dec 19, 2025
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 8,473,592 |
| Dec 17, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | - | 4,209,637 |
| Dec 16, 2025 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 0.93% | 1,924,745 |
| Dec 15, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,923,381 |
| Dec 12, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | - | 431,795 |
| Dec 11, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 1,094,265 |
| Dec 9, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 3,102,881 |
| Dec 8, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,265,765 |
| Dec 4, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 5,307,623 |
| Dec 3, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | - | 5,557,305 |
| Dec 2, 2025 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 0.47% | 6,105,545 |
| Dec 1, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 4,330,353 |
| Nov 28, 2025 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | - | 4,099,668 |
| Nov 27, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 2,003,303 |
| Nov 26, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.47% | 4,846,747 |
| Nov 25, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,382,901 |
| Nov 24, 2025 | 107.50 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 4,864,523 |
| Nov 21, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | -0.47% | 4,543,845 |
| Nov 20, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 4,032,908 |
| Nov 19, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | - | 3,425,277 |
| Nov 18, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 1,884,449 |
| Nov 17, 2025 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 3,869,570 |
| Nov 14, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 3,534,092 |
| Nov 13, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 1,281,375 |
| Nov 12, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 0.46% | 2,548,983 |
| Nov 11, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | - | 3,021,161 |
| Nov 10, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.47% | 2,008,127 |
| Nov 7, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | -0.46% | 1,696,701 |
| Nov 6, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.92% | 3,431,246 |
| Nov 5, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 3,367,684 |
| Nov 4, 2025 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.47% | 4,214,749 |
| Nov 3, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | - | 2,221,075 |
| Oct 31, 2025 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 1,279,243 |
| Oct 30, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | -0.92% | 4,211,532 |
| Oct 29, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 2,943,287 |
| Oct 28, 2025 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 4,250,739 |
| Oct 27, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | - | 3,411,134 |
| Oct 24, 2025 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 5,005,583 |
| Oct 22, 2025 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 5,456,555 |
| Oct 21, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | - | 4,433,004 |
| Oct 20, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 4,978,044 |
| Oct 17, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 3,805,668 |
| Oct 16, 2025 | 106.50 | 108.50 | 106.50 | 107.50 | 107.50 | 0.94% | 7,283,516 |
| Oct 15, 2025 | 103.50 | 107.50 | 103.50 | 106.50 | 106.50 | 3.40% | 16,297,000 |
| Oct 14, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 2,152,544 |
| Oct 10, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 3,985,000 |
| Oct 9, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.98% | 3,093,883 |
| Oct 8, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 3,737,131 |
| Oct 7, 2025 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | - | 3,397,756 |
| Oct 6, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -0.49% | 1,434,316 |