TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 113.50
+0.50 (0.44%)
May 25, 2026, 2:16 PM ICT
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | -0.44% | 2,197,121 |
| May 21, 2026 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 1,905,319 |
| May 20, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 2,554,336 |
| May 19, 2026 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | -0.44% | 3,454,298 |
| May 18, 2026 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 0.44% | 5,667,755 |
| May 15, 2026 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 0.89% | 4,258,417 |
| May 14, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 3,396,763 |
| May 13, 2026 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 3,069,166 |
| May 12, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 1,891,326 |
| May 11, 2026 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 2,152,520 |
| May 8, 2026 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | - | 2,280,638 |
| May 7, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 2,889,727 |
| May 6, 2026 | 110.50 | 112.50 | 110.50 | 112.50 | 112.50 | 1.81% | 5,289,423 |
| May 5, 2026 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 0.91% | 4,352,856 |
| Apr 30, 2026 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | -1.79% | 7,015,975 |
| Apr 29, 2026 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 2.06% | 13,445,130 |
| Apr 28, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 109.25 | 0.44% | 6,339,293 |
| Apr 27, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 108.78 | 0.88% | 6,223,005 |
| Apr 24, 2026 | 114.00 | 114.50 | 113.50 | 113.50 | 107.83 | - | 4,996,068 |
| Apr 23, 2026 | 114.00 | 114.50 | 113.50 | 113.50 | 107.83 | -0.44% | 4,744,394 |
| Apr 22, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 108.30 | -0.44% | 6,789,127 |
| Apr 21, 2026 | 114.00 | 115.00 | 113.50 | 114.50 | 108.78 | 0.88% | 5,046,451 |
| Apr 20, 2026 | 114.00 | 114.50 | 113.00 | 113.50 | 107.83 | - | 6,919,976 |
| Apr 17, 2026 | 114.50 | 115.50 | 113.50 | 113.50 | 107.83 | -1.30% | 4,535,556 |
| Apr 16, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 109.25 | - | 7,695,685 |
| Apr 10, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 109.25 | - | 1,811,897 |
| Apr 9, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 109.25 | - | 3,304,188 |
| Apr 8, 2026 | 115.50 | 115.50 | 114.50 | 115.00 | 109.25 | - | 3,615,166 |
| Apr 7, 2026 | 114.00 | 115.50 | 112.00 | 115.00 | 109.25 | 0.88% | 7,517,139 |
| Apr 3, 2026 | 114.00 | 114.00 | 113.50 | 114.00 | 108.30 | 0.44% | 755,917 |
| Apr 2, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 107.83 | - | 4,907,012 |
| Apr 1, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 107.83 | 0.44% | 4,238,330 |
| Mar 31, 2026 | 112.50 | 113.00 | 112.00 | 113.00 | 107.35 | 0.44% | 1,974,453 |
| Mar 30, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 106.88 | - | 3,510,631 |
| Mar 27, 2026 | 113.00 | 113.50 | 112.50 | 112.50 | 106.88 | -0.44% | 3,574,682 |
| Mar 26, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 107.35 | - | 3,328,626 |
| Mar 25, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 107.35 | 0.44% | 3,709,008 |
| Mar 24, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 106.88 | 0.45% | 6,088,468 |
| Mar 23, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 106.40 | -1.32% | 5,897,935 |
| Mar 20, 2026 | 114.00 | 114.00 | 112.00 | 113.50 | 107.83 | - | 8,324,731 |
| Mar 19, 2026 | 113.00 | 114.50 | 113.00 | 113.50 | 107.83 | 0.44% | 5,270,793 |
| Mar 18, 2026 | 112.50 | 114.00 | 112.50 | 113.00 | 107.35 | - | 3,756,864 |
| Mar 17, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 107.35 | 0.89% | 2,488,179 |
| Mar 16, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 106.40 | -0.88% | 4,669,358 |
| Mar 13, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 107.35 | - | 2,220,594 |
| Mar 12, 2026 | 112.50 | 113.00 | 112.00 | 113.00 | 107.35 | 0.44% | 3,130,853 |
| Mar 11, 2026 | 112.00 | 112.50 | 111.50 | 112.50 | 106.88 | 0.90% | 4,125,200 |
| Mar 10, 2026 | 112.00 | 113.00 | 111.50 | 111.50 | 105.93 | 0.45% | 5,235,963 |
| Mar 9, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 105.45 | -0.89% | 7,759,714 |
| Mar 6, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 106.40 | -0.44% | 3,704,594 |