Thailand - Delayed Quote
THB
TISCO Financial Group Public Company Limited (TISCO.BK)
124.00
-0.50
(-0.40%)
At close: 4:39:19 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
124.50
125.50
123.50
124.00
124.00
2,771,600
Oct 30, 2026
125.50
125.50
124.00
124.50
124.50
2,515,600
Oct 29, 2026
126.00
126.50
125.00
125.00
125.00
1,753,800
Oct 28, 2026
126.00
126.50
125.50
126.00
126.00
1,567,800
Oct 27, 2026
125.50
126.00
125.00
125.50
125.50
1,589,700
Oct 26, 2026
125.00
126.00
124.00
125.50
125.50
2,359,500
Oct 22, 2026
125.50
126.50
125.00
125.50
125.50
1,448,200
Oct 21, 2026
125.00
126.00
124.50
125.50
125.50
3,229,400
Oct 20, 2026
125.50
125.50
124.50
124.50
124.50
1,760,900
Oct 19, 2026
125.00
126.00
124.50
125.50
125.50
1,993,300
Oct 15, 2026
124.50
125.00
123.50
125.00
125.00
1,049,800
Oct 14, 2026
125.00
125.50
123.50
124.00
124.00
2,649,500
Oct 12, 2026
124.00
124.50
122.50
124.50
124.50
3,154,200
Oct 9, 2026
124.00
124.50
123.00
123.50
123.50
2,050,400
Oct 8, 2026
125.00
125.50
123.50
123.50
123.50
3,504,000
Oct 7, 2026
124.50
126.50
124.00
125.50
125.50
3,677,000
Oct 6, 2026
124.50
125.00
123.50
123.50
123.50
2,628,700
Oct 5, 2026
125.50
125.50
124.50
124.50
124.50
1,796,200
Oct 2, 2026
124.50
125.50
124.50
125.00
125.00
2,801,100
Oct 1, 2026
124.50
126.00
124.50
124.50
124.50
7,112,400
Sep 30, 2026
126.50
127.00
124.50
124.50
124.50
4,247,300
Sep 29, 2026
127.50
128.00
126.00
126.50
126.50
3,674,700
Sep 28, 2026
126.50
128.50
126.50
127.50
127.50
2,767,400
Sep 25, 2026
127.50
128.00
127.00
127.00
127.00
1,809,800
Sep 24, 2026
128.50
128.50
127.00
127.50
127.50
2,444,400
Sep 23, 2026
128.50
129.00
128.00
128.50
128.50
2,071,000
Sep 22, 2026
128.00
129.50
128.00
129.00
129.00
2,343,500
Sep 21, 2026
127.50
128.50
126.50
128.00
128.00
2,500,800
Sep 18, 2026
127.00
127.50
126.00
127.50
127.50
3,336,100
Sep 17, 2026
126.00
127.00
126.00
127.00
127.00
1,586,300
Sep 16, 2026
125.50
126.00
125.00
125.50
125.50
2,266,100
Sep 15, 2026
125.50
126.00
125.00
125.00
125.00
2,371,900
Sep 14, 2026
124.00
126.00
124.00
125.00
125.00
3,114,100
Sep 11, 2026
123.50
125.00
123.00
124.50
124.50
1,588,900
Sep 10, 2026
124.00
125.50
123.00
124.00
124.00
2,941,700
Sep 9, 2026
124.50
126.00
124.00
124.00
124.00
4,531,900
Sep 8, 2026
126.00
126.00
124.50
124.50
124.50
5,108,200
Sep 7, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
125.50
127.50
125.50
126.00
126.00
3,051,600
Sep 4, 2026
128.00
128.00
126.50
127.00
125.00
2,592,700
Sep 3, 2026
127.00
128.00
126.50
127.50
125.49
2,289,700
Sep 2, 2026
127.00
128.00
126.00
126.50
124.51
2,737,000
Sep 1, 2026
128.00
128.00
126.50
126.50
124.51
2,929,700
Aug 31, 2026
127.00
128.00
127.00
128.00
125.98
2,798,600
Aug 28, 2026
127.00
128.00
126.50
127.00
125.00
2,665,500
Aug 27, 2026
127.00
127.00
126.00
127.00
125.00
3,219,900
Aug 26, 2026
126.50
127.50
126.50
127.00
125.00
4,341,000
Aug 25, 2026
125.50
126.50
124.50
126.00
124.02
3,820,800
Aug 24, 2026
125.50
125.50
124.00
125.00
123.03
2,346,400
Aug 21, 2026
124.50
126.00
124.50
125.50
123.52
1,976,700
Aug 20, 2026
126.00
126.00
124.50
124.50
122.54
4,318,700
Aug 19, 2026
125.50
126.50
125.50
125.50
123.52
2,316,800
Aug 18, 2026
127.50
127.50
125.00
125.50
123.52
4,831,900
Aug 17, 2026
127.00
128.00
127.00
127.50
125.49
2,555,000
Aug 14, 2026
128.50
129.00
127.00
127.00
125.00
2,272,900
Aug 13, 2026
129.00
129.00
127.00
128.50
126.48
5,268,100
Aug 11, 2026
129.00
129.50
127.50
129.00
126.97
5,513,400
Aug 10, 2026
129.00
129.50
128.50
129.00
126.97
1,851,700
Aug 7, 2026
129.50
130.00
128.50
129.00
126.97
2,784,800
Aug 6, 2026
129.50
130.50
129.00
129.50
127.46
4,912,800
Aug 5, 2026
130.50
130.50
129.00
130.00
127.95
2,891,200
Aug 4, 2026
129.00
130.00
128.50
130.00
127.95
1,811,600
Aug 3, 2026
128.50
130.00
127.50
129.00
126.97
4,496,900
Jul 31, 2026
128.00
129.50
128.00
128.50
126.48
9,028,200
Jul 30, 2026
128.50
128.50
126.00
128.00
125.98
7,441,200
Jul 27, 2026
130.00
130.00
128.00
129.00
126.97
4,568,600
Jul 24, 2026
129.00
130.50
128.50
130.00
127.95
3,312,100
Jul 23, 2026
129.00
130.50
128.50
130.00
127.95
2,945,800
Jul 22, 2026
130.00
130.50
128.50
129.50
127.46
4,022,000
Jul 21, 2026
133.00
133.00
129.00
130.50
128.44
6,452,700
Jul 20, 2026
129.00
133.00
129.00
133.00
130.91
5,311,300
Jul 17, 2026
127.50
130.00
127.50
128.50
126.48
3,287,400
Jul 16, 2026
125.50
128.00
125.50
127.00
125.00
4,332,000
Jul 15, 2026
125.00
125.50
124.00
125.00
123.03
4,285,600
Jul 14, 2026
126.00
126.00
124.00
124.50
122.54
3,390,700
Jul 13, 2026
123.50
126.50
123.50
126.00
124.02
3,879,500
Jul 10, 2026
123.50
124.50
122.00
123.50
121.56
5,991,500
Jul 9, 2026
122.00
123.50
122.00
123.00
121.06
3,811,200
Jul 8, 2026
121.50
122.50
121.00
121.50
119.59
3,282,300
Jul 7, 2026
121.00
122.00
120.50
121.50
119.59
5,655,000
Jul 6, 2026
122.00
122.00
119.00
121.00
119.09
3,813,300
Jul 3, 2026
120.50
122.00
119.50
122.00
120.08
5,474,000
Jul 2, 2026
118.50
121.00
118.00
120.50
118.60
6,896,300
Jul 1, 2026
118.00
118.50
117.50
118.50
116.63
1,784,400
Jun 30, 2026
118.00
119.00
117.50
118.00
116.14
5,187,800
Jun 29, 2026
117.50
118.00
116.50
118.00
116.14
3,651,400
Jun 26, 2026
117.50
118.00
116.50
117.50
115.65
2,411,400
Jun 25, 2026
117.00
118.00
116.50
117.50
115.65
3,037,700
Jun 24, 2026
116.50
117.50
116.00
116.50
114.67
2,815,600
Jun 23, 2026
116.50
117.50
116.00
116.50
114.67
4,544,000
Jun 22, 2026
116.50
117.00
115.50
116.00
114.17
4,335,900
Jun 19, 2026
118.50
118.50
116.50
116.50
114.67
4,002,800
Jun 18, 2026
115.50
118.00
115.50
118.00
116.14
7,140,600
Jun 17, 2026
116.50
116.50
114.50
115.50
113.68
4,716,500
Jun 16, 2026
115.00
116.00
115.00
116.00
114.17
5,908,400
Jun 15, 2026
114.50
115.00
114.00
115.00
113.19
2,499,700
Jun 12, 2026
113.50
114.50
113.50
114.50
112.70
2,741,500
Jun 11, 2026
114.00
114.50
113.00
113.50
111.71
2,641,900
Jun 10, 2026
114.00
114.50
113.50
114.00
112.20
4,065,900
Jun 9, 2026
113.50
114.00
113.00
114.00
112.20
3,700,500
Jun 8, 2026
113.50
114.00
113.00
113.00
111.22
4,208,900
Jun 5, 2026
113.50
114.00
113.00
114.00
112.20
2,863,100
Jun 4, 2026
113.50
114.00
113.00
113.00
111.22
7,604,700
Jun 2, 2026
113.00
114.00
113.00
114.00
112.20
2,820,500
May 29, 2026
113.50
114.00
113.00
113.00
111.22
1,749,000
May 28, 2026
114.00
114.00
113.00
113.00
111.22
1,083,700
May 27, 2026
113.50
114.00
113.00
114.00
112.20
2,815,000
May 26, 2026
113.00
113.50
113.00
113.50
111.71
1,114,800
May 25, 2026
113.50
113.50
113.00
113.00
111.22
1,514,200
May 22, 2026
113.50
113.50
112.50
113.00
111.22
2,187,400
May 21, 2026
113.50
113.50
113.00
113.50
111.71
1,899,800
May 20, 2026
113.00
113.50
112.50
113.00
111.22
2,545,700
May 19, 2026
113.50
113.50
112.50
113.00
111.22
3,439,700
May 18, 2026
112.50
114.00
112.00
113.50
111.71
5,661,300
May 15, 2026
112.00
113.50
112.00
113.00
111.22
4,252,800
May 14, 2026
112.00
112.50
111.50
112.00
110.24
3,386,600
May 13, 2026
112.50
112.50
111.50
111.50
109.74
3,059,700
May 12, 2026
112.50
112.50
111.50
112.00
110.24
1,882,900
May 11, 2026
112.00
113.00
112.00
112.50
110.73
2,143,800
May 8, 2026
112.00
112.50
112.00
112.00
110.24
2,274,100
May 7, 2026
112.50
113.00
112.00
112.00
110.24
2,879,600
May 6, 2026
110.50
112.50
110.50
112.50
110.73
5,274,500
May 5, 2026
109.50
111.00
109.50
110.50
108.76
4,326,500
Apr 30, 2026
111.00
111.00
109.50
109.50
107.78
6,974,300
Apr 29, 2026
5.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
110.00
111.50
110.00
111.50
109.74
13,423,800
Apr 28, 2026
114.50
115.00
114.00
115.00
107.53
6,331,200
Apr 27, 2026
114.00
115.00
114.00
114.50
107.06
6,215,100
Apr 24, 2026
114.00
114.50
113.50
113.50
106.13
4,989,700
Apr 23, 2026
114.00
114.50
113.50
113.50
106.13
4,737,700
Apr 22, 2026
114.50
114.50
113.50
114.00
106.59
6,782,000
Apr 21, 2026
114.00
115.00
113.50
114.50
107.06
5,040,500
Apr 20, 2026
114.00
114.50
113.00
113.50
106.13
6,909,500
Apr 17, 2026
114.50
115.50
113.50
113.50
106.13
4,525,100
Apr 16, 2026
115.00
115.00
113.00
115.00
107.53
7,683,400
Apr 10, 2026
115.00
115.50
114.50
115.00
107.53
1,806,800
Apr 9, 2026
115.00
115.50
114.50
115.00
107.53
3,298,900
Apr 8, 2026
115.50
115.50
114.50
115.00
107.53
3,608,100
Apr 7, 2026
114.00
115.50
112.00
115.00
107.53
7,504,400
Apr 3, 2026
114.00
114.00
113.50
114.00
106.59
750,900
Apr 2, 2026
113.50
114.00
113.00
113.50
106.13
4,900,200
Apr 1, 2026
113.50
114.00
113.00
113.50
106.13
4,229,500
Mar 31, 2026
112.50
113.00
112.00
113.00
105.66
1,970,700
Mar 30, 2026
112.50
113.00
112.00
112.50
105.19
3,502,200
Mar 27, 2026
113.00
113.50
112.50
112.50
105.19
3,567,200
Mar 26, 2026
112.50
113.50
112.50
113.00
105.66
3,323,500
Mar 25, 2026
113.00
113.50
112.50
113.00
105.66
3,703,000
Mar 24, 2026
112.00
113.50
111.50
112.50
105.19
6,081,100
Mar 23, 2026
112.50
112.50
111.50
112.00
104.72
5,888,200
Mar 20, 2026
114.00
114.00
112.00
113.50
106.13
8,317,800
Mar 19, 2026
113.00
114.50
113.00
113.50
106.13
5,256,600
Mar 18, 2026
112.50
114.00
112.50
113.00
105.66
3,750,900
Mar 17, 2026
112.50
113.00
111.50
113.00
105.66
2,483,500
Mar 16, 2026
113.00
113.00
112.00
112.00
104.72
4,653,300
Mar 13, 2026
112.50
113.50
112.50
113.00
105.66
2,211,900
Mar 12, 2026
112.50
113.00
112.00
113.00
105.66
3,126,800
Mar 11, 2026
112.00
112.50
111.50
112.50
105.19
4,117,700
Mar 10, 2026
112.00
113.00
111.50
111.50
104.26
5,224,000
Mar 9, 2026
111.00
111.50
110.00
111.00
103.79
7,739,900
Mar 6, 2026
112.50
113.00
112.00
112.00
104.72
3,695,600
Mar 5, 2026
113.00
113.00
112.00
112.50
105.19
4,667,000
Mar 4, 2026
113.00
113.00
110.50
112.00
104.72
15,534,400
Mar 2, 2026
114.00
115.00
113.50
113.50
106.13
5,431,900
Feb 27, 2026
116.00
116.00
114.50
114.50
107.06
5,865,700
Feb 26, 2026
115.00
116.00
115.00
116.00
108.46
2,914,300
Feb 25, 2026
114.50
115.50
114.00
115.50
108.00
4,102,200
Feb 24, 2026
115.00
115.50
114.00
114.50
107.06
2,964,100
Feb 23, 2026
115.00
116.50
114.00
114.50
107.06
6,737,200
Feb 20, 2026
115.00
115.50
114.50
115.00
107.53
2,574,200
Feb 19, 2026
115.00
115.50
114.00
115.00
107.53
5,121,500
Feb 18, 2026
114.50
115.00
114.00
115.00
107.53
3,029,700
Feb 17, 2026
112.50
114.50
112.00
114.50
107.06
5,773,000
Feb 16, 2026
112.50
113.00
111.50
112.00
104.72
2,261,700
Feb 13, 2026
112.00
112.50
111.50
112.00
104.72
5,085,500
Feb 12, 2026
112.00
113.00
111.50
111.50
104.26
6,008,300
Feb 11, 2026
113.00
113.00
112.00
112.00
104.72
3,298,500
Feb 10, 2026
112.50
113.00
111.50
113.00
105.66
4,299,000
Feb 9, 2026
112.00
113.00
111.50
112.50
105.19
4,354,500
Feb 6, 2026
111.00
111.50
111.00
111.00
103.79
3,324,400
Feb 5, 2026
111.00
112.00
110.50
111.50
104.26
5,413,100
Feb 4, 2026
112.50
112.50
111.00
111.00
103.79
6,020,700
Feb 3, 2026
112.00
113.50
112.00
112.50
105.19
3,248,600
Feb 2, 2026
112.50
113.00
111.50
112.00
104.72
3,391,900
Jan 30, 2026
111.50
112.50
111.00
112.50
105.19
4,011,600
Jan 29, 2026
111.50
112.00
111.00
111.00
103.79
2,520,100
Jan 28, 2026
112.00
112.00
111.00
111.00
103.79
2,125,700
Jan 27, 2026
111.00
112.00
110.50
112.00
104.72
4,198,300
Jan 26, 2026
111.00
111.50
110.50
110.50
103.32
2,821,200
Jan 23, 2026
111.00
112.00
110.50
110.50
103.32
2,686,700
Jan 22, 2026
111.00
112.00
110.50
110.50
103.32
4,816,200
Jan 21, 2026
110.50
112.00
110.00
111.00
103.79
6,509,600
Jan 20, 2026
110.50
111.50
110.00
110.50
103.32
5,078,800
Jan 19, 2026
111.50
112.50
110.50
111.00
103.79
2,679,200
Jan 16, 2026
111.00
112.00
110.50
111.50
104.26
3,374,700
Jan 15, 2026
110.50
111.50
110.50
110.50
103.32
4,046,800
Jan 14, 2026
109.50
111.00
108.50
110.50
103.32
5,903,100
Jan 13, 2026
110.00
110.00
109.00
109.50
102.39
4,315,100
Jan 12, 2026
110.00
110.00
109.00
109.50
102.39
2,088,700
Jan 9, 2026
110.00
110.50
109.00
109.50
102.39
3,279,400
Jan 8, 2026
109.00
110.50
108.50
110.00
102.85
4,307,300
Jan 7, 2026
109.50
110.00
109.00
109.00
101.92
4,638,700
Jan 6, 2026
111.00
111.00
109.00
109.50
102.39
3,840,400
Jan 5, 2026
111.00
111.50
110.00
111.00
103.79
5,051,400
Dec 30, 2025
111.00
111.00
110.00
110.50
103.32
2,510,400
Dec 29, 2025
110.00
111.00
110.00
110.00
102.85
2,367,100
Dec 26, 2025
109.50
111.00
109.50
110.50
103.32
2,497,100
Dec 25, 2025
110.00
110.00
108.50
109.00
101.92
3,656,800
Dec 24, 2025
109.50
110.50
109.50
110.50
103.32
2,767,300
Dec 23, 2025
109.50
110.00
109.00
109.50
102.39
2,919,400
Dec 22, 2025
110.00
111.00
108.50
110.00
102.85
4,564,600
Dec 19, 2025
110.50
111.00
110.00
110.00
102.85
2,590,500
Dec 18, 2025
108.00
111.00
108.00
111.00
103.79
8,465,800
Dec 17, 2025
108.00
109.00
107.50
108.00
100.98
4,204,400
Dec 16, 2025
107.00
108.00
106.50
108.00
100.98
1,920,500
Dec 15, 2025
106.50
107.50
106.00
107.00
100.05
2,916,300
Dec 12, 2025
107.00
107.00
106.50
106.50
99.58
427,300
Dec 11, 2025
107.00
107.00
106.00
106.50
99.58
1,090,100
Dec 9, 2025
107.00
107.00
106.00
107.00
100.05
3,099,100
Dec 8, 2025
106.50
107.50
106.00
107.00
100.05
2,260,300
Dec 4, 2025
107.00
107.50
106.00
106.50
99.58
5,296,300
Dec 3, 2025
107.00
108.00
106.50
107.00
100.05
5,550,400
Dec 2, 2025
106.50
107.50
106.50
107.00
100.05
6,101,000
Dec 1, 2025
106.00
107.50
106.00
106.50
99.58
4,323,400
Nov 28, 2025
106.50
107.00
105.50
106.00
99.11
4,087,800
Nov 27, 2025
106.50
107.00
106.00
106.00
99.11
1,995,700
Nov 26, 2025
107.00
108.00
106.00
106.50
99.58
4,839,800
Nov 25, 2025
106.50
107.50
106.00
107.00
100.05
2,376,800
Nov 24, 2025
107.50
107.50
106.00
106.50
99.58
4,859,400
Nov 21, 2025
107.00
108.00
106.50
107.00
100.05
4,539,300
Nov 20, 2025
108.00
108.00
107.00
107.50
100.52
4,027,500
Nov 19, 2025
108.00
108.50
107.00
107.50
100.52
3,418,200
Nov 18, 2025
107.00
108.00
107.00
107.50
100.52
1,881,000
Nov 17, 2025
106.50
108.00
106.00
107.00
100.05
3,862,600
Nov 14, 2025
107.50
107.50
106.50
106.50
99.58
3,522,600
Nov 13, 2025
108.50
108.50
107.50
107.50
100.52
1,276,300
Nov 12, 2025
108.00
108.50
107.00
108.50
101.45
2,543,200
Nov 11, 2025
108.00
108.50
107.50
108.00
100.98
3,015,000
Nov 10, 2025
107.50
109.00
107.50
108.00
100.98
2,002,800
Nov 7, 2025
108.00
108.00
107.00
107.50
100.52
1,691,400
Nov 6, 2025
109.00
109.00
107.50
108.00
100.98
3,422,800
Nov 5, 2025
108.00
109.50
108.00
109.00
101.92
3,361,200
Nov 4, 2025
107.50
109.50
107.50
108.00
100.98
4,205,600
Nov 3, 2025
107.50
108.50
107.00
107.50
100.52
2,210,500
