TISCO Financial Group PCL (BKK:TISCO)
Thailand
· Delayed Price · Currency is THB 110.50
-4.50 (-3.91%)
Apr 29, 2026, 4:20 PM ICT
TISCO Financial Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 114.50 | 115.50 | 113.50 | 113.50 | 107.83 | -1.30% | 4,535,556 |
| Apr 16, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 109.25 | - | 7,695,685 |
| Apr 10, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 109.25 | - | 1,811,897 |
| Apr 9, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 109.25 | - | 3,304,188 |
| Apr 8, 2026 | 115.50 | 115.50 | 114.50 | 115.00 | 109.25 | - | 3,615,166 |
| Apr 7, 2026 | 114.00 | 115.50 | 112.00 | 115.00 | 109.25 | 0.88% | 7,517,139 |
| Apr 3, 2026 | 114.00 | 114.00 | 113.50 | 114.00 | 108.30 | 0.44% | 755,917 |
| Apr 2, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 107.83 | - | 4,907,012 |
| Apr 1, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 107.83 | 0.44% | 4,238,330 |
| Mar 31, 2026 | 112.50 | 113.00 | 112.00 | 113.00 | 107.35 | 0.44% | 1,974,453 |
| Mar 30, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 106.88 | - | 3,510,631 |
| Mar 27, 2026 | 113.00 | 113.50 | 112.50 | 112.50 | 106.88 | -0.44% | 3,574,682 |
| Mar 26, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 107.35 | - | 3,328,626 |
| Mar 25, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 107.35 | 0.44% | 3,709,008 |
| Mar 24, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 106.88 | 0.45% | 6,088,468 |
| Mar 23, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 106.40 | -1.32% | 5,897,935 |
| Mar 20, 2026 | 114.00 | 114.00 | 112.00 | 113.50 | 107.83 | - | 8,324,731 |
| Mar 19, 2026 | 113.00 | 114.50 | 113.00 | 113.50 | 107.83 | 0.44% | 5,270,793 |
| Mar 18, 2026 | 112.50 | 114.00 | 112.50 | 113.00 | 107.35 | - | 3,756,864 |
| Mar 17, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 107.35 | 0.89% | 2,488,179 |
| Mar 16, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 106.40 | -0.88% | 4,669,358 |
| Mar 13, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 107.35 | - | 2,220,594 |
| Mar 12, 2026 | 112.50 | 113.00 | 112.00 | 113.00 | 107.35 | 0.44% | 3,130,853 |
| Mar 11, 2026 | 112.00 | 112.50 | 111.50 | 112.50 | 106.88 | 0.90% | 4,125,200 |
| Mar 10, 2026 | 112.00 | 113.00 | 111.50 | 111.50 | 105.93 | 0.45% | 5,235,963 |
| Mar 9, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 105.45 | -0.89% | 7,759,714 |
| Mar 6, 2026 | 112.50 | 113.00 | 112.00 | 112.00 | 106.40 | -0.44% | 3,704,594 |
| Mar 5, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 106.88 | 0.45% | 4,679,486 |
| Mar 4, 2026 | 113.00 | 113.00 | 110.50 | 112.00 | 106.40 | -1.32% | 15,569,110 |
| Mar 2, 2026 | 114.00 | 115.00 | 113.50 | 113.50 | 107.83 | -0.87% | 5,456,505 |
| Feb 27, 2026 | 116.00 | 116.00 | 114.50 | 114.50 | 108.78 | -1.29% | 5,880,155 |
| Feb 26, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 110.20 | 0.43% | 2,920,151 |
| Feb 25, 2026 | 114.50 | 115.50 | 114.00 | 115.50 | 109.73 | 0.87% | 4,110,137 |
| Feb 24, 2026 | 115.00 | 115.50 | 114.00 | 114.50 | 108.78 | - | 2,972,471 |
| Feb 23, 2026 | 115.00 | 116.50 | 114.00 | 114.50 | 108.78 | -0.43% | 6,746,755 |
| Feb 20, 2026 | 115.00 | 115.50 | 114.50 | 115.00 | 109.25 | - | 2,578,834 |
| Feb 19, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 109.25 | - | 5,132,382 |
| Feb 18, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 109.25 | 0.44% | 3,035,613 |
| Feb 17, 2026 | 112.50 | 114.50 | 112.00 | 114.50 | 108.78 | 2.23% | 5,781,913 |
| Feb 16, 2026 | 112.50 | 113.00 | 111.50 | 112.00 | 106.40 | - | 2,265,620 |
| Feb 13, 2026 | 112.00 | 112.50 | 111.50 | 112.00 | 106.40 | 0.45% | 5,094,573 |
| Feb 12, 2026 | 112.00 | 113.00 | 111.50 | 111.50 | 105.93 | -0.45% | 6,018,661 |
| Feb 11, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 106.40 | -0.88% | 3,332,807 |
| Feb 10, 2026 | 112.50 | 113.00 | 111.50 | 113.00 | 107.35 | 0.44% | 4,305,004 |
| Feb 9, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 106.88 | 1.35% | 4,361,144 |
| Feb 6, 2026 | 111.00 | 111.50 | 111.00 | 111.00 | 105.45 | -0.45% | 3,330,483 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 105.93 | 0.45% | 5,423,744 |
| Feb 4, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 105.45 | -1.33% | 6,031,435 |
| Feb 3, 2026 | 112.00 | 113.50 | 112.00 | 112.50 | 106.88 | 0.45% | 3,256,485 |
| Feb 2, 2026 | 112.50 | 113.00 | 111.50 | 112.00 | 106.40 | -0.44% | 3,403,265 |
| Jan 30, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 106.88 | 1.35% | 4,018,126 |
| Jan 29, 2026 | 111.50 | 112.00 | 111.00 | 111.00 | 105.45 | - | 2,527,133 |
| Jan 28, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 105.45 | -0.89% | 2,135,040 |
| Jan 27, 2026 | 111.00 | 112.00 | 110.50 | 112.00 | 106.40 | 1.36% | 4,203,037 |
| Jan 26, 2026 | 111.00 | 111.50 | 110.50 | 110.50 | 104.98 | - | 2,828,311 |
| Jan 23, 2026 | 111.00 | 112.00 | 110.50 | 110.50 | 104.98 | - | 2,694,299 |
| Jan 22, 2026 | 111.00 | 112.00 | 110.50 | 110.50 | 104.98 | -0.45% | 4,822,874 |
| Jan 21, 2026 | 110.50 | 112.00 | 110.00 | 111.00 | 105.45 | 0.45% | 6,516,673 |
| Jan 20, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 104.98 | -0.45% | 5,084,897 |
| Jan 19, 2026 | 111.50 | 112.50 | 110.50 | 111.00 | 105.45 | -0.45% | 2,686,805 |
| Jan 16, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 105.93 | 0.90% | 3,378,432 |
| Jan 15, 2026 | 110.50 | 111.50 | 110.50 | 110.50 | 104.98 | - | 4,052,377 |
| Jan 14, 2026 | 109.50 | 111.00 | 108.50 | 110.50 | 104.98 | 0.91% | 5,910,961 |
| Jan 13, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 104.03 | - | 4,322,891 |
| Jan 12, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 104.03 | - | 2,096,027 |
| Jan 9, 2026 | 110.00 | 110.50 | 109.00 | 109.50 | 104.03 | -0.45% | 3,284,579 |
| Jan 8, 2026 | 109.00 | 110.50 | 108.50 | 110.00 | 104.50 | 0.92% | 4,315,771 |
| Jan 7, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 103.55 | -0.46% | 4,648,468 |
| Jan 6, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 104.03 | -1.35% | 3,859,584 |
| Jan 5, 2026 | 111.00 | 111.50 | 110.00 | 111.00 | 105.45 | 0.45% | 5,063,611 |
| Dec 30, 2025 | 111.00 | 111.00 | 110.00 | 110.50 | 104.98 | 0.45% | 2,515,518 |
| Dec 29, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 104.50 | -0.45% | 2,372,628 |
| Dec 26, 2025 | 109.50 | 111.00 | 109.50 | 110.50 | 104.98 | 1.38% | 2,503,358 |
| Dec 25, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 103.55 | -1.36% | 3,663,529 |
| Dec 24, 2025 | 109.50 | 110.50 | 109.50 | 110.50 | 104.98 | 0.91% | 2,770,859 |
| Dec 23, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 104.03 | -0.45% | 3,681,475 |
| Dec 22, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 104.50 | - | 4,571,531 |
| Dec 19, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 104.50 | -0.90% | 2,596,016 |
| Dec 18, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 105.45 | 2.78% | 8,473,592 |
| Dec 17, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 102.60 | - | 4,209,637 |
| Dec 16, 2025 | 107.00 | 108.00 | 106.50 | 108.00 | 102.60 | 0.93% | 1,924,745 |
| Dec 15, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 101.65 | 0.47% | 2,923,381 |
| Dec 12, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 101.18 | - | 431,795 |
| Dec 11, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 101.18 | -0.47% | 1,094,265 |
| Dec 9, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 101.65 | - | 3,102,881 |
| Dec 8, 2025 | 106.50 | 107.50 | 106.00 | 107.00 | 101.65 | 0.47% | 2,265,765 |
| Dec 4, 2025 | 107.00 | 107.50 | 106.00 | 106.50 | 101.18 | -0.47% | 5,307,623 |
| Dec 3, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 101.65 | - | 5,557,305 |
| Dec 2, 2025 | 106.50 | 107.50 | 106.50 | 107.00 | 101.65 | 0.47% | 6,105,545 |
| Dec 1, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 101.18 | 0.47% | 4,330,353 |
| Nov 28, 2025 | 106.50 | 107.00 | 105.50 | 106.00 | 100.70 | - | 4,099,668 |
| Nov 27, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 100.70 | -0.47% | 2,003,303 |
| Nov 26, 2025 | 107.00 | 108.00 | 106.00 | 106.50 | 101.18 | -0.47% | 4,846,747 |