TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 112.50
+0.50 (0.45%)
At close: Mar 24, 2026
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -1.32% | 5,897,935 |
| Mar 20, 2026 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | - | 8,324,731 |
| Mar 19, 2026 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 5,270,793 |
| Mar 18, 2026 | 112.50 | 114.00 | 112.50 | 113.00 | 113.00 | - | 3,756,864 |
| Mar 17, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.89% | 2,488,179 |
| Mar 16, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 4,669,358 |
| Mar 13, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | - | 2,220,594 |
| Mar 12, 2026 | 112.50 | 113.00 | 112.00 | 113.00 | 113.00 | 0.44% | 3,130,853 |
| Mar 11, 2026 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 0.90% | 4,125,200 |
| Mar 10, 2026 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | 0.45% | 5,235,963 |
| Mar 9, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | -0.89% | 7,759,714 |
| Mar 6, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 3,704,594 |
| Mar 5, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 4,679,486 |
| Mar 4, 2026 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | -1.32% | 15,569,110 |
| Mar 2, 2026 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 5,456,505 |
| Feb 27, 2026 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -1.29% | 5,880,155 |
| Feb 26, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.43% | 2,920,151 |
| Feb 25, 2026 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 0.87% | 4,110,137 |
| Feb 24, 2026 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | - | 2,972,471 |
| Feb 23, 2026 | 115.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.43% | 6,746,755 |
| Feb 20, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | - | 2,578,834 |
| Feb 19, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | - | 5,132,382 |
| Feb 18, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 3,035,613 |
| Feb 17, 2026 | 112.50 | 114.50 | 112.00 | 114.50 | 114.50 | 2.23% | 5,781,913 |
| Feb 16, 2026 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | - | 2,265,620 |
| Feb 13, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 5,094,573 |
| Feb 12, 2026 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | -0.45% | 6,018,661 |
| Feb 11, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 3,332,807 |
| Feb 10, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 4,305,004 |
| Feb 9, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 1.35% | 4,361,144 |
| Feb 6, 2026 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 3,330,483 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 0.45% | 5,423,744 |
| Feb 4, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 6,031,435 |
| Feb 3, 2026 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 0.45% | 3,256,485 |
| Feb 2, 2026 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 3,403,265 |
| Jan 30, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 1.35% | 4,018,126 |
| Jan 29, 2026 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | - | 2,527,133 |
| Jan 28, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 2,135,040 |
| Jan 27, 2026 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 1.36% | 4,203,037 |
| Jan 26, 2026 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | - | 2,828,311 |
| Jan 23, 2026 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | - | 2,694,299 |
| Jan 22, 2026 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 4,822,874 |
| Jan 21, 2026 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 6,516,673 |
| Jan 20, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 5,084,897 |
| Jan 19, 2026 | 111.50 | 112.50 | 110.50 | 111.00 | 111.00 | -0.45% | 2,686,805 |
| Jan 16, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 0.90% | 3,378,432 |
| Jan 15, 2026 | 110.50 | 111.50 | 110.50 | 110.50 | 110.50 | - | 4,052,377 |
| Jan 14, 2026 | 109.50 | 111.00 | 108.50 | 110.50 | 110.50 | 0.91% | 5,910,961 |
| Jan 13, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 4,322,891 |
| Jan 12, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 2,096,027 |