TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 128.50
-0.50 (-0.39%)
Sep 23, 2026, 4:35 PM ICT
TISCO Financial Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | -0.39% | 2,075,358 |
| Sep 22, 2026 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | 0.78% | 2,350,889 |
| Sep 21, 2026 | 127.50 | 128.50 | 126.50 | 128.00 | 128.00 | 0.39% | 2,529,003 |
| Sep 18, 2026 | 127.00 | 127.50 | 126.00 | 127.50 | 127.50 | 0.39% | 3,340,693 |
| Sep 17, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1.20% | 1,590,298 |
| Sep 16, 2026 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 2,272,326 |
| Sep 15, 2026 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | - | 2,381,249 |
| Sep 14, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.40% | 3,121,407 |
| Sep 11, 2026 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 0.40% | 1,764,784 |
| Sep 10, 2026 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | - | 3,114,854 |
| Sep 9, 2026 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | -0.40% | 4,547,539 |
| Sep 8, 2026 | 126.00 | 126.00 | 124.50 | 124.50 | 124.50 | -1.19% | 5,127,238 |
| Sep 7, 2026 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 0.80% | 3,069,126 |
| Sep 4, 2026 | 128.00 | 128.00 | 126.50 | 127.00 | 125.00 | -0.39% | 2,601,388 |
| Sep 3, 2026 | 127.00 | 128.00 | 126.50 | 127.50 | 125.49 | 0.79% | 2,293,942 |
| Sep 2, 2026 | 127.00 | 128.00 | 126.00 | 126.50 | 124.51 | - | 2,753,550 |
| Sep 1, 2026 | 128.00 | 128.00 | 126.50 | 126.50 | 124.51 | -1.17% | 2,940,262 |
| Aug 31, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 125.98 | 0.79% | 2,807,985 |
| Aug 28, 2026 | 127.00 | 128.00 | 126.50 | 127.00 | 125.00 | - | 2,671,326 |
| Aug 27, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 125.00 | - | 3,323,335 |
| Aug 26, 2026 | 126.50 | 127.50 | 126.50 | 127.00 | 125.00 | 0.79% | 4,349,619 |
| Aug 25, 2026 | 125.50 | 126.50 | 124.50 | 126.00 | 124.02 | 0.80% | 3,829,102 |
| Aug 24, 2026 | 125.50 | 125.50 | 124.00 | 125.00 | 123.03 | -0.40% | 2,383,393 |
| Aug 21, 2026 | 124.50 | 126.00 | 124.50 | 125.50 | 123.52 | 0.80% | 1,985,222 |
| Aug 20, 2026 | 126.00 | 126.00 | 124.50 | 124.50 | 122.54 | -0.80% | 4,331,984 |
| Aug 19, 2026 | 125.50 | 126.50 | 125.50 | 125.50 | 123.52 | - | 2,341,038 |
| Aug 18, 2026 | 127.50 | 127.50 | 125.00 | 125.50 | 123.52 | -1.57% | 4,957,850 |
| Aug 17, 2026 | 127.00 | 128.00 | 127.00 | 127.50 | 125.49 | 0.39% | 2,671,115 |
| Aug 14, 2026 | 128.50 | 129.00 | 127.00 | 127.00 | 125.00 | -1.17% | 2,295,300 |
| Aug 13, 2026 | 129.00 | 129.00 | 127.00 | 128.50 | 126.48 | -0.39% | 5,292,474 |
| Aug 11, 2026 | 129.00 | 129.50 | 127.50 | 129.00 | 126.97 | - | 5,545,777 |
| Aug 10, 2026 | 129.00 | 129.50 | 128.50 | 129.00 | 126.97 | - | 1,856,522 |
| Aug 7, 2026 | 129.50 | 130.00 | 128.50 | 129.00 | 126.97 | -0.39% | 2,794,043 |
| Aug 6, 2026 | 129.50 | 130.50 | 129.00 | 129.50 | 127.46 | -0.38% | 4,920,566 |
| Aug 5, 2026 | 130.50 | 130.50 | 129.00 | 130.00 | 127.95 | - | 2,977,007 |
| Aug 4, 2026 | 129.00 | 130.00 | 128.50 | 130.00 | 127.95 | 0.78% | 1,820,296 |
| Aug 3, 2026 | 128.50 | 130.00 | 127.50 | 129.00 | 126.97 | 0.39% | 4,525,516 |
| Jul 31, 2026 | 128.00 | 129.50 | 128.00 | 128.50 | 126.48 | 0.39% | 9,055,141 |
| Jul 30, 2026 | 128.50 | 128.50 | 126.00 | 128.00 | 125.98 | -0.78% | 8,535,774 |
| Jul 27, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 126.97 | -0.77% | 4,843,252 |
| Jul 24, 2026 | 129.00 | 130.50 | 128.50 | 130.00 | 127.95 | - | 3,335,119 |
| Jul 23, 2026 | 129.00 | 130.50 | 128.50 | 130.00 | 127.95 | 0.39% | 2,973,912 |
| Jul 22, 2026 | 130.00 | 130.50 | 128.50 | 129.50 | 127.46 | -0.77% | 4,267,505 |
| Jul 21, 2026 | 133.00 | 133.00 | 129.00 | 130.50 | 128.44 | -1.88% | 6,937,297 |
| Jul 20, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 130.91 | 3.50% | 5,348,161 |
| Jul 17, 2026 | 127.50 | 130.00 | 127.50 | 128.50 | 126.48 | 1.18% | 3,585,014 |
| Jul 16, 2026 | 125.50 | 128.00 | 125.50 | 127.00 | 125.00 | 1.60% | 4,448,070 |
| Jul 15, 2026 | 125.00 | 125.50 | 124.00 | 125.00 | 123.03 | 0.40% | 4,515,390 |
| Jul 14, 2026 | 126.00 | 126.00 | 124.00 | 124.50 | 122.54 | -1.19% | 3,893,095 |
| Jul 13, 2026 | 123.50 | 126.50 | 123.50 | 126.00 | 124.02 | 2.02% | 3,896,783 |