TISCO Financial Group PCL (BKK:TISCO)
Thailand
· Delayed Price · Currency is THB 106.50
-0.50 (-0.47%)
At close: Dec 4, 2025
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 5,307,623 |
| Dec 3, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | - | 5,557,305 |
| Dec 2, 2025 | 106.50 | 107.50 | 106.50 | 107.00 | 107.00 | 0.47% | 6,105,545 |
| Dec 1, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 4,330,353 |
| Nov 28, 2025 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | - | 4,099,668 |
| Nov 27, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 2,003,303 |
| Nov 26, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.47% | 4,846,747 |
| Nov 25, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,382,901 |
| Nov 24, 2025 | 107.50 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 4,864,523 |
| Nov 21, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | -0.47% | 4,543,845 |
| Nov 20, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 4,032,908 |
| Nov 19, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | - | 3,425,277 |
| Nov 18, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 1,884,449 |
| Nov 17, 2025 | 106.50 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 3,869,570 |
| Nov 14, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 3,534,092 |
| Nov 13, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.92% | 1,281,375 |
| Nov 12, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 0.46% | 2,548,983 |
| Nov 11, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | - | 3,021,161 |
| Nov 10, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.47% | 2,008,127 |
| Nov 7, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | -0.46% | 1,696,701 |
| Nov 6, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.92% | 3,431,246 |
| Nov 5, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 3,367,684 |
| Nov 4, 2025 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.47% | 4,214,749 |
| Nov 3, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | - | 2,221,075 |
| Oct 31, 2025 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 1,279,243 |
| Oct 30, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | -0.92% | 4,211,532 |
| Oct 29, 2025 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 2,943,287 |
| Oct 28, 2025 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 4,250,739 |
| Oct 27, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | - | 3,411,134 |
| Oct 24, 2025 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 5,005,583 |
| Oct 22, 2025 | 108.50 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 5,456,555 |
| Oct 21, 2025 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | - | 4,433,004 |
| Oct 20, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 4,978,044 |
| Oct 17, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 0.47% | 3,805,668 |
| Oct 16, 2025 | 106.50 | 108.50 | 106.50 | 107.50 | 107.50 | 0.94% | 7,283,516 |
| Oct 15, 2025 | 103.50 | 107.50 | 103.50 | 106.50 | 106.50 | 3.40% | 16,297,000 |
| Oct 14, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 2,152,544 |
| Oct 10, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 3,985,000 |
| Oct 9, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.98% | 3,093,883 |
| Oct 8, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 3,737,131 |
| Oct 7, 2025 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | - | 3,397,756 |
| Oct 6, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -0.49% | 1,434,316 |
| Oct 3, 2025 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 1.48% | 5,898,513 |
| Oct 2, 2025 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | - | 2,767,723 |
| Oct 1, 2025 | 102.00 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 1,030,402 |
| Sep 30, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 3,807,417 |
| Sep 29, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 2,521,049 |
| Sep 26, 2025 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | - | 2,449,492 |
| Sep 25, 2025 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | 0.50% | 1,644,041 |
| Sep 24, 2025 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 777,383 |
| Sep 23, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | - | 2,262,780 |
| Sep 22, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.99% | 2,460,620 |
| Sep 19, 2025 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 4,178,069 |
| Sep 18, 2025 | 99.75 | 100.50 | 99.75 | 100.00 | 100.00 | 0.25% | 2,687,614 |
| Sep 17, 2025 | 99.75 | 99.75 | 99.25 | 99.75 | 99.75 | 0.25% | 4,256,109 |
| Sep 16, 2025 | 99.75 | 100.00 | 99.50 | 99.50 | 99.50 | -0.25% | 2,688,957 |
| Sep 15, 2025 | 99.50 | 100.00 | 99.25 | 99.75 | 99.75 | -0.25% | 3,060,122 |
| Sep 12, 2025 | 99.75 | 100.50 | 99.75 | 100.00 | 100.00 | 0.50% | 2,257,356 |
| Sep 11, 2025 | 99.50 | 101.00 | 99.25 | 99.50 | 99.50 | - | 5,033,698 |
| Sep 10, 2025 | 101.00 | 101.00 | 99.00 | 99.50 | 99.50 | -2.93% | 12,066,850 |
| Sep 9, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 100.50 | - | 6,935,869 |
| Sep 8, 2025 | 102.00 | 103.00 | 101.50 | 102.50 | 100.50 | 0.99% | 4,106,431 |
| Sep 5, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 99.52 | -0.49% | 4,282,304 |
| Sep 4, 2025 | 101.50 | 102.00 | 101.50 | 102.00 | 100.01 | - | 1,592,026 |
| Sep 3, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 100.01 | - | 2,252,624 |
| Sep 2, 2025 | 101.50 | 102.00 | 101.00 | 102.00 | 100.01 | 0.49% | 2,498,184 |
| Sep 1, 2025 | 101.50 | 101.50 | 101.00 | 101.50 | 99.52 | 0.50% | 2,434,798 |
| Aug 29, 2025 | 101.50 | 102.00 | 101.00 | 101.00 | 99.03 | - | 2,446,133 |
| Aug 28, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | - | 2,120,218 |
| Aug 27, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 99.03 | - | 2,069,989 |
| Aug 26, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | - | 2,958,602 |
| Aug 25, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | - | 2,589,794 |
| Aug 22, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | 0.50% | 2,005,244 |
| Aug 21, 2025 | 101.00 | 101.50 | 100.50 | 100.50 | 98.54 | -0.50% | 940,551 |
| Aug 20, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | - | 1,768,730 |
| Aug 19, 2025 | 101.00 | 101.50 | 100.00 | 101.00 | 99.03 | - | 3,023,987 |
| Aug 18, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | - | 2,341,429 |
| Aug 15, 2025 | 101.00 | 101.50 | 100.50 | 101.00 | 99.03 | - | 1,745,899 |
| Aug 14, 2025 | 102.00 | 102.50 | 100.50 | 101.00 | 99.03 | -0.98% | 4,216,795 |
| Aug 13, 2025 | 101.00 | 102.50 | 100.50 | 102.00 | 100.01 | 0.99% | 10,531,340 |
| Aug 8, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 99.03 | 1.25% | 6,808,047 |
| Aug 7, 2025 | 99.75 | 100.00 | 99.25 | 99.75 | 97.80 | - | 6,106,847 |
| Aug 6, 2025 | 99.50 | 100.00 | 99.25 | 99.75 | 97.80 | 0.25% | 4,593,278 |
| Aug 5, 2025 | 99.25 | 99.50 | 99.25 | 99.50 | 97.56 | 0.51% | 2,074,451 |
| Aug 4, 2025 | 99.00 | 99.00 | 98.50 | 99.00 | 97.07 | 0.25% | 2,328,242 |
| Aug 1, 2025 | 99.00 | 99.50 | 98.75 | 98.75 | 96.82 | -0.50% | 3,148,226 |
| Jul 31, 2025 | 99.00 | 99.25 | 98.50 | 99.25 | 97.31 | 0.51% | 5,441,445 |
| Jul 30, 2025 | 98.75 | 99.25 | 98.50 | 98.75 | 96.82 | - | 3,174,421 |
| Jul 29, 2025 | 98.50 | 99.00 | 98.25 | 98.75 | 96.82 | 0.51% | 3,040,012 |
| Jul 25, 2025 | 98.50 | 98.75 | 98.25 | 98.25 | 96.33 | -0.51% | 824,396 |
| Jul 24, 2025 | 98.75 | 98.75 | 98.25 | 98.75 | 96.82 | - | 3,088,700 |
| Jul 23, 2025 | 98.75 | 99.00 | 98.50 | 98.75 | 96.82 | 0.25% | 3,420,491 |
| Jul 22, 2025 | 98.00 | 99.00 | 97.75 | 98.50 | 96.58 | 0.77% | 5,330,565 |
| Jul 21, 2025 | 98.00 | 98.00 | 97.50 | 97.75 | 95.84 | - | 3,465,463 |
| Jul 18, 2025 | 98.00 | 98.25 | 97.50 | 97.75 | 95.84 | -0.26% | 2,924,044 |
| Jul 17, 2025 | 97.50 | 98.00 | 97.25 | 98.00 | 96.09 | 0.51% | 6,334,236 |
| Jul 16, 2025 | 98.75 | 99.00 | 97.50 | 97.50 | 95.60 | -1.52% | 6,265,754 |
| Jul 15, 2025 | 98.50 | 99.00 | 98.25 | 99.00 | 97.07 | 0.76% | 4,627,855 |
| Jul 14, 2025 | 98.25 | 98.50 | 98.00 | 98.25 | 96.33 | - | 1,370,289 |
| Jul 11, 2025 | 98.25 | 98.25 | 98.00 | 98.25 | 96.33 | - | 961,906 |