TISCO Financial Group PCL (BKK:TISCO)
Thailand · Delayed Price · Currency is THB 122.00
+1.50 (1.24%)
Jul 3, 2026, 4:38 PM ICT
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |