TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 130.00
0.00 (0.00%)
Jul 24, 2026, 4:35 PM ICT
TISCO Financial Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 129.00 | 130.50 | 128.50 | 130.00 | 130.00 | - | 3,335,119 |
| Jul 23, 2026 | 129.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.39% | 2,973,912 |
| Jul 22, 2026 | 130.00 | 130.50 | 128.50 | 129.50 | 129.50 | -0.77% | 4,267,505 |
| Jul 21, 2026 | 133.00 | 133.00 | 129.00 | 130.50 | 130.50 | -1.88% | 6,937,297 |
| Jul 20, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.50% | 5,348,161 |
| Jul 17, 2026 | 127.50 | 130.00 | 127.50 | 128.50 | 128.50 | 1.18% | 3,585,014 |
| Jul 16, 2026 | 125.50 | 128.00 | 125.50 | 127.00 | 127.00 | 1.60% | 4,448,070 |
| Jul 15, 2026 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 4,515,390 |
| Jul 14, 2026 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | -1.19% | 3,893,095 |
| Jul 13, 2026 | 123.50 | 126.50 | 123.50 | 126.00 | 126.00 | 2.02% | 3,896,783 |
| Jul 10, 2026 | 123.50 | 124.50 | 122.00 | 123.50 | 123.50 | 0.41% | 6,023,154 |
| Jul 9, 2026 | 122.00 | 123.50 | 122.00 | 123.00 | 123.00 | 1.23% | 4,190,977 |
| Jul 8, 2026 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | - | 3,299,612 |
| Jul 7, 2026 | 121.00 | 122.00 | 120.50 | 121.50 | 121.50 | 0.41% | 5,827,793 |
| Jul 6, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 3,836,195 |
| Jul 3, 2026 | 120.50 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 5,811,421 |
| Jul 2, 2026 | 118.50 | 121.00 | 118.00 | 120.50 | 120.50 | 1.69% | 7,311,619 |
| Jul 1, 2026 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 0.42% | 1,790,819 |
| Jun 30, 2026 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | - | 5,193,090 |
| Jun 29, 2026 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.43% | 3,842,927 |
| Jun 26, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | - | 2,417,407 |
| Jun 25, 2026 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 0.86% | 3,045,174 |
| Jun 24, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | - | 2,819,867 |
| Jun 23, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 4,551,299 |
| Jun 22, 2026 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 4,343,843 |
| Jun 19, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -1.27% | 4,008,505 |
| Jun 18, 2026 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 2.16% | 7,509,411 |
| Jun 17, 2026 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 4,748,178 |
| Jun 16, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 6,016,435 |
| Jun 15, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 2,513,303 |
| Jun 12, 2026 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 0.88% | 2,745,801 |
| Jun 11, 2026 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | -0.44% | 2,646,951 |
| Jun 10, 2026 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | - | 4,077,196 |
| Jun 9, 2026 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 3,705,736 |
| Jun 8, 2026 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 4,869,491 |
| Jun 5, 2026 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 2,870,039 |
| Jun 4, 2026 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 7,624,071 |
| Jun 2, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 2,831,492 |
| May 29, 2026 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | - | 1,758,109 |
| May 28, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,092,421 |
| May 27, 2026 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 2,821,173 |
| May 26, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 1,122,906 |
| May 25, 2026 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | - | 1,522,640 |
| 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 |