TISCO Financial Group PCL (BKK:TISCO)
Thailand
· Delayed Price · Currency is THB 111.00
-1.00 (-0.89%)
At close: Mar 9, 2026
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | -0.89% | 7,759,714 |
| Mar 6, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 3,704,594 |
| Mar 5, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 4,679,486 |
| Mar 4, 2026 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | -1.32% | 15,569,110 |
| Mar 2, 2026 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 5,456,505 |
| Feb 27, 2026 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | -1.29% | 5,880,155 |
| Feb 26, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.43% | 2,920,151 |
| Feb 25, 2026 | 114.50 | 115.50 | 114.00 | 115.50 | 115.50 | 0.87% | 4,110,137 |
| Feb 24, 2026 | 115.00 | 115.50 | 114.00 | 114.50 | 114.50 | - | 2,972,471 |
| Feb 23, 2026 | 115.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.43% | 6,746,755 |
| Feb 20, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 115.00 | - | 2,578,834 |
| Feb 19, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | - | 5,132,382 |
| Feb 18, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 3,035,613 |
| Feb 17, 2026 | 112.50 | 114.50 | 112.00 | 114.50 | 114.50 | 2.23% | 5,781,913 |
| Feb 16, 2026 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | - | 2,265,620 |
| Feb 13, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 5,094,573 |
| Feb 12, 2026 | 112.00 | 113.00 | 111.50 | 111.50 | 111.50 | -0.45% | 6,018,661 |
| Feb 11, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 3,332,807 |
| Feb 10, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 4,305,004 |
| Feb 9, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 1.35% | 4,361,144 |
| Feb 6, 2026 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 3,330,483 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 0.45% | 5,423,744 |
| Feb 4, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -1.33% | 6,031,435 |
| Feb 3, 2026 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 0.45% | 3,256,485 |
| Feb 2, 2026 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 3,403,265 |
| Jan 30, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 1.35% | 4,018,126 |
| Jan 29, 2026 | 111.50 | 112.00 | 111.00 | 111.00 | 111.00 | - | 2,527,133 |
| Jan 28, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 2,135,040 |
| Jan 27, 2026 | 111.00 | 112.00 | 110.50 | 112.00 | 112.00 | 1.36% | 4,203,037 |
| Jan 26, 2026 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | - | 2,828,311 |
| Jan 23, 2026 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | - | 2,694,299 |
| Jan 22, 2026 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 4,822,874 |
| Jan 21, 2026 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 6,516,673 |
| Jan 20, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 5,084,897 |
| Jan 19, 2026 | 111.50 | 112.50 | 110.50 | 111.00 | 111.00 | -0.45% | 2,686,805 |
| Jan 16, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 0.90% | 3,378,432 |
| Jan 15, 2026 | 110.50 | 111.50 | 110.50 | 110.50 | 110.50 | - | 4,052,377 |
| Jan 14, 2026 | 109.50 | 111.00 | 108.50 | 110.50 | 110.50 | 0.91% | 5,910,961 |
| Jan 13, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 4,322,891 |
| Jan 12, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 2,096,027 |
| Jan 9, 2026 | 110.00 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 3,284,579 |
| Jan 8, 2026 | 109.00 | 110.50 | 108.50 | 110.00 | 110.00 | 0.92% | 4,315,771 |
| Jan 7, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 4,648,468 |
| Jan 6, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -1.35% | 3,859,584 |
| Jan 5, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 5,063,611 |
| Dec 30, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 110.50 | 0.45% | 2,515,518 |
| Dec 29, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 2,372,628 |
| Dec 26, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 110.50 | 1.38% | 2,503,358 |
| Dec 25, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 3,663,529 |
| Dec 24, 2025 | 109.50 | 110.50 | 109.50 | 110.50 | 110.50 | 0.91% | 2,770,859 |
| Dec 23, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | -0.45% | 3,681,475 |
| Dec 22, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | - | 4,571,531 |
| Dec 19, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,596,016 |
| Dec 18, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 8,473,592 |
| Dec 17, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | - | 4,209,637 |
| Dec 16, 2025 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 0.93% | 1,924,745 |
| Dec 15, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,923,381 |
| Dec 12, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | - | 431,795 |
| Dec 11, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 1,094,265 |
| Dec 9, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 3,102,881 |
| Dec 8, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 2,265,765 |
| 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 |