TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 101.00
+0.50 (0.50%)
Aug 22, 2025, 4:39 PM ICT
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 2,005,244 |
| Aug 21, 2025 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | -0.50% | 1,820,230 |
| Aug 20, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | - | 1,768,730 |
| Aug 19, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | - | 3,023,987 |
| Aug 18, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | - | 2,341,429 |
| Aug 15, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 101.00 | - | 1,745,899 |
| Aug 14, 2025 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 4,216,795 |
| Aug 13, 2025 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | 0.99% | 10,531,348 |
| Aug 8, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.25% | 6,808,047 |
| Aug 7, 2025 | 99.75 | 100.00 | 99.25 | 99.75 | 99.75 | - | 6,106,847 |
| Aug 6, 2025 | 99.50 | 100.00 | 99.25 | 99.75 | 99.75 | 0.25% | 4,593,278 |
| Aug 5, 2025 | 99.25 | 99.50 | 99.25 | 99.50 | 99.50 | 0.51% | 2,074,451 |
| Aug 4, 2025 | 99.00 | 99.00 | 98.50 | 99.00 | 99.00 | 0.25% | 2,328,242 |
| Aug 1, 2025 | 99.00 | 99.50 | 98.75 | 98.75 | 98.75 | -0.50% | 3,148,226 |
| Jul 31, 2025 | 99.00 | 99.25 | 98.50 | 99.25 | 99.25 | 0.51% | 5,441,445 |
| Jul 30, 2025 | 98.75 | 99.25 | 98.50 | 98.75 | 98.75 | - | 3,174,421 |
| Jul 29, 2025 | 98.50 | 99.00 | 98.25 | 98.75 | 98.75 | 0.51% | 3,040,012 |
| Jul 25, 2025 | 98.50 | 98.75 | 98.25 | 98.25 | 98.25 | -0.51% | 824,396 |
| Jul 24, 2025 | 98.75 | 98.75 | 98.25 | 98.75 | 98.75 | - | 3,088,700 |
| Jul 23, 2025 | 98.75 | 99.00 | 98.50 | 98.75 | 98.75 | 0.25% | 3,420,491 |
| Jul 22, 2025 | 98.00 | 99.00 | 97.75 | 98.50 | 98.50 | 0.77% | 5,330,565 |
| Jul 21, 2025 | 98.00 | 98.00 | 97.50 | 97.75 | 97.75 | - | 3,465,463 |
| Jul 18, 2025 | 98.00 | 98.25 | 97.50 | 97.75 | 97.75 | -0.26% | 2,924,044 |
| Jul 17, 2025 | 97.50 | 98.00 | 97.25 | 98.00 | 98.00 | 0.51% | 6,334,236 |
| Jul 16, 2025 | 98.75 | 99.00 | 97.50 | 97.50 | 97.50 | -1.52% | 6,265,754 |
| Jul 15, 2025 | 98.50 | 99.00 | 98.25 | 99.00 | 99.00 | 0.76% | 4,627,855 |
| Jul 14, 2025 | 98.25 | 98.50 | 98.00 | 98.25 | 98.25 | - | 1,370,289 |
| Jul 11, 2025 | 98.25 | 98.25 | 98.00 | 98.25 | 98.25 | - | 961,906 |
| Jul 9, 2025 | 98.00 | 98.50 | 98.00 | 98.25 | 98.25 | 0.26% | 1,759,427 |
| Jul 8, 2025 | 98.00 | 98.50 | 97.75 | 98.00 | 98.00 | -0.25% | 3,836,510 |
| Jul 7, 2025 | 97.75 | 98.50 | 97.50 | 98.25 | 98.25 | 0.26% | 1,784,877 |
| Jul 4, 2025 | 98.00 | 98.25 | 97.75 | 98.00 | 98.00 | -0.51% | 1,107,479 |
| Jul 3, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 2,859,875 |
| Jul 2, 2025 | 97.50 | 98.00 | 97.25 | 98.00 | 98.00 | 0.51% | 2,163,654 |
| Jul 1, 2025 | 97.00 | 97.50 | 96.75 | 97.50 | 97.50 | 0.78% | 2,358,365 |
| Jun 30, 2025 | 97.50 | 97.75 | 96.75 | 96.75 | 96.75 | -1.02% | 2,942,809 |
| Jun 27, 2025 | 97.75 | 98.25 | 97.25 | 97.75 | 97.75 | -0.26% | 2,493,736 |
| Jun 26, 2025 | 97.25 | 98.25 | 97.25 | 98.00 | 98.00 | 0.51% | 3,739,808 |
| Jun 25, 2025 | 97.25 | 97.50 | 97.00 | 97.50 | 97.50 | 0.26% | 2,470,567 |
| Jun 24, 2025 | 97.00 | 97.25 | 97.00 | 97.25 | 97.25 | 0.52% | 2,142,456 |
| Jun 23, 2025 | 97.00 | 97.25 | 96.25 | 96.75 | 96.75 | -0.51% | 3,668,703 |
| Jun 20, 2025 | 97.00 | 97.75 | 97.00 | 97.25 | 97.25 | 0.26% | 3,139,624 |
| Jun 19, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -0.51% | 2,805,162 |
| Jun 18, 2025 | 97.50 | 98.50 | 97.50 | 97.50 | 97.50 | - | 3,181,661 |
| Jun 17, 2025 | 97.75 | 97.75 | 97.25 | 97.50 | 97.50 | -0.26% | 3,210,870 |
| Jun 16, 2025 | 97.75 | 98.00 | 97.50 | 97.75 | 97.75 | -0.26% | 1,954,283 |
| Jun 13, 2025 | 97.75 | 98.00 | 97.50 | 98.00 | 98.00 | - | 2,203,092 |
| Jun 12, 2025 | 97.75 | 98.00 | 97.25 | 98.00 | 98.00 | 0.26% | 2,450,271 |
| Jun 11, 2025 | 98.00 | 98.00 | 97.50 | 97.75 | 97.75 | -0.26% | 2,214,119 |
| Jun 10, 2025 | 97.50 | 98.00 | 97.25 | 98.00 | 98.00 | 0.51% | 2,850,830 |