TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 114.50
-1.50 (-1.29%)
At close: Feb 27, 2026
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 3,284,579 |
| Jan 8, 2026 | 109.00 | 110.50 | 108.50 | 110.00 | 110.00 | 0.92% | 4,315,771 |
| Jan 7, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 4,648,468 |
| Jan 6, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -1.35% | 3,859,584 |
| Jan 5, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 5,063,611 |
| Dec 30, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 0.45% | 2,515,518 |
| Dec 29, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 2,372,628 |
| Dec 26, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1.38% | 2,503,358 |
| Dec 25, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 3,663,529 |
| Dec 24, 2025 | 109.50 | 110.50 | 109.50 | 110.50 | 110.50 | 0.91% | 2,770,859 |
| Dec 23, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 3,681,475 |
| Dec 22, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 4,571,531 |
| Dec 19, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,596,016 |
| 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 |