Thailand - Delayed Quote THB

TISCO Financial Group Public Company Limited (TISCO.BK)

Compare
98.75
0.00
(0.00%)
At close: January 10 at 4:38:29 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 98.75 99.25 98.25 98.75 98.75 2,781,400
Jan 9, 2025 99.25 99.25 98.50 98.75 98.75 2,402,600
Jan 8, 2025 99.00 99.25 98.75 99.25 99.25 2,923,800
Jan 7, 2025 98.50 99.25 98.50 99.25 99.25 3,252,000
Jan 6, 2025 98.50 99.00 98.25 98.50 98.50 2,305,600
Jan 3, 2025 98.50 98.75 98.00 98.25 98.25 1,140,900
Jan 2, 2025 98.50 98.75 98.00 98.50 98.50 1,220,500
Dec 30, 2024 98.25 98.75 98.25 98.50 98.50 1,172,400
Dec 27, 2024 99.00 99.00 98.25 98.50 98.50 1,653,400
Dec 26, 2024 99.00 99.25 98.75 99.00 99.00 1,507,500
Dec 25, 2024 98.75 99.00 98.50 99.00 99.00 1,594,000
Dec 24, 2024 98.50 99.00 98.50 98.75 98.75 1,552,600
Dec 23, 2024 98.00 98.75 97.75 98.75 98.75 2,787,100
Dec 20, 2024 98.50 98.75 97.50 97.75 97.75 4,831,700
Dec 19, 2024 98.25 98.75 97.75 98.25 98.25 3,791,400
Dec 18, 2024 97.25 98.75 97.25 98.75 98.75 7,262,100
Dec 17, 2024 97.25 97.50 97.00 97.25 97.25 3,801,600
Dec 16, 2024 97.25 97.50 96.75 97.25 97.25 2,721,600
Dec 13, 2024 97.00 97.50 97.00 97.50 97.50 1,704,400
Dec 12, 2024 97.00 97.25 96.75 97.00 97.00 2,091,900
Dec 11, 2024 97.25 97.75 96.75 97.00 97.00 2,437,500
Dec 9, 2024 96.50 97.50 96.50 97.25 97.25 3,567,300
Dec 6, 2024 96.75 97.00 96.50 96.75 96.75 1,327,700
Dec 4, 2024 97.00 97.00 96.75 96.75 96.75 1,365,700
Dec 3, 2024 96.75 97.00 96.50 97.00 97.00 2,135,300
Dec 2, 2024 96.50 96.75 96.25 96.75 96.75 1,644,900
Nov 29, 2024 96.25 96.50 96.00 96.50 96.50 1,873,700
Nov 28, 2024 96.00 96.50 96.00 96.50 96.50 1,584,400
Nov 27, 2024 96.25 96.50 95.75 96.00 96.00 3,193,900
Nov 26, 2024 96.50 96.75 96.25 96.25 96.25 1,564,300
Nov 25, 2024 96.75 97.00 96.25 96.25 96.25 2,815,000
Nov 22, 2024 97.00 97.00 96.50 96.75 96.75 2,304,100
Nov 21, 2024 96.50 96.75 96.00 96.75 96.75 3,039,400
Nov 20, 2024 96.25 96.50 96.00 96.50 96.50 741,200
Nov 19, 2024 96.50 97.00 96.25 96.25 96.25 2,015,800
Nov 18, 2024 96.25 96.50 96.00 96.50 96.50 829,100
Nov 15, 2024 95.75 96.25 95.75 96.25 96.25 2,163,300
Nov 14, 2024 96.00 96.50 95.75 95.75 95.75 2,005,600
Nov 13, 2024 96.00 96.50 96.00 96.00 96.00 1,093,000
Nov 12, 2024 96.25 96.50 95.75 96.00 96.00 1,863,300
Nov 11, 2024 96.00 96.25 95.75 96.25 96.25 1,429,700
Nov 8, 2024 96.25 96.50 95.75 96.00 96.00 3,820,100
Nov 7, 2024 96.25 97.00 96.00 96.25 96.25 3,492,700
Nov 6, 2024 96.50 96.75 96.25 96.25 96.25 3,253,600
Nov 5, 2024 96.50 96.75 96.25 96.50 96.50 2,680,600
Nov 4, 2024 96.75 97.00 96.25 96.50 96.50 1,408,200
Nov 1, 2024 96.50 97.00 96.50 96.75 96.75 820,900
Oct 31, 2024 96.25 97.00 96.25 96.50 96.50 1,660,200
Oct 30, 2024 96.75 97.00 96.25 96.25 96.25 3,328,200
Oct 29, 2024 97.00 97.00 97.00 97.00 97.00 -
Oct 28, 2024 97.00 97.50 96.75 97.00 97.00 1,043,800
Oct 25, 2024 97.00 97.00 97.00 97.00 97.00 -
Oct 24, 2024 96.75 97.50 96.75 97.00 97.00 1,341,200
Oct 22, 2024 97.75 97.75 97.75 97.75 97.75 -
Oct 21, 2024 97.50 98.00 97.25 97.75 97.75 1,602,500
Oct 18, 2024 97.75 98.25 97.25 97.50 97.50 2,383,400
Oct 17, 2024 98.00 98.25 97.50 97.75 97.75 3,618,500
Oct 16, 2024 96.75 96.75 96.75 96.75 96.75 -
Oct 15, 2024 97.00 97.25 96.50 96.75 96.75 2,394,700
Oct 11, 2024 96.75 96.75 96.75 96.75 96.75 -
Oct 10, 2024 97.00 97.25 96.75 96.75 96.75 1,188,000
Oct 9, 2024 97.25 97.50 96.75 97.00 97.00 1,792,700
Oct 8, 2024 96.75 97.50 96.50 97.25 97.25 3,216,300
Oct 7, 2024 97.25 97.25 96.50 96.75 96.75 3,287,800
Oct 4, 2024 96.50 96.50 96.50 96.50 96.50 -
Oct 3, 2024 96.50 96.75 96.25 96.50 96.50 2,353,800
Oct 2, 2024 96.50 97.00 96.00 96.75 96.75 4,106,100
Oct 1, 2024 96.50 96.50 96.50 96.50 96.50 -
Sep 30, 2024 96.75 97.00 96.50 96.50 96.50 5,042,200
Sep 27, 2024 97.00 97.00 97.00 97.00 97.00 -
Sep 26, 2024 97.25 97.50 97.00 97.00 97.00 1,352,000
Sep 25, 2024 97.25 97.50 97.00 97.25 97.25 2,025,200
Sep 24, 2024 97.25 97.75 97.00 97.25 97.25 1,447,600
Sep 23, 2024 97.50 97.75 97.00 97.25 97.25 1,756,800
Sep 20, 2024 97.50 97.50 97.50 97.50 97.50 -
Sep 19, 2024 97.50 97.50 97.50 97.50 97.50 -
Sep 18, 2024 97.50 97.50 97.50 97.50 97.50 -
Sep 17, 2024 97.50 97.50 97.50 97.50 97.50 -
Sep 16, 2024 97.50 97.50 97.50 97.50 97.50 -
Sep 13, 2024 96.75 97.50 96.75 97.50 97.50 4,744,300
Sep 12, 2024 96.25 97.00 96.00 96.50 96.50 3,631,700
Sep 11, 2024 96.75 97.00 96.00 96.00 96.00 4,235,500
Sep 10, 2024 2.00 Dividend
Sep 10, 2024 97.25 97.75 96.50 96.75 96.75 9,412,400
Sep 9, 2024 99.00 99.00 99.00 99.00 97.00 -
Sep 6, 2024 97.00 99.25 96.75 99.00 97.00 14,759,000
Sep 5, 2024 95.75 96.75 95.50 96.75 94.80 6,152,200
Sep 4, 2024 95.50 95.50 95.50 95.50 93.57 -
Sep 3, 2024 95.50 95.50 95.50 95.50 93.57 -
Sep 2, 2024 95.50 95.50 95.50 95.50 93.57 -
Aug 30, 2024 94.75 95.50 94.50 95.50 93.57 4,935,200
Aug 29, 2024 94.50 95.25 94.25 94.75 92.84 5,039,400
Aug 28, 2024 94.25 94.25 94.25 94.25 92.35 -
Aug 27, 2024 94.50 94.75 93.75 94.25 92.35 3,820,200
Aug 26, 2024 94.75 94.75 93.75 94.50 92.59 5,053,800
Aug 23, 2024 93.25 94.75 92.75 94.75 92.84 6,352,600
Aug 22, 2024 93.00 93.00 93.00 93.00 91.12 -
Aug 21, 2024 92.25 93.25 92.00 93.00 91.12 3,556,700
Aug 20, 2024 92.75 93.00 92.00 92.00 90.14 3,699,600
Aug 19, 2024 91.25 91.25 91.25 91.25 89.41 -
Aug 16, 2024 91.00 91.50 90.50 91.25 89.41 2,935,000
Aug 15, 2024 90.75 90.75 90.75 90.75 88.92 -
Aug 14, 2024 90.75 91.25 90.50 90.75 88.92 3,788,600
Aug 13, 2024 90.50 91.00 90.00 90.50 88.67 3,427,700
Aug 9, 2024 90.75 91.00 90.25 90.50 88.67 4,628,500
Aug 8, 2024 91.25 91.25 91.25 91.25 89.41 -
Aug 7, 2024 91.25 91.50 91.00 91.25 89.41 2,820,000
Aug 6, 2024 91.25 92.00 91.00 91.00 89.16 2,392,900
Aug 5, 2024 91.50 91.75 91.00 91.25 89.41 4,402,900
Aug 2, 2024 92.00 92.00 92.00 92.00 90.14 -
Aug 1, 2024 92.75 93.00 92.00 92.00 90.14 3,643,600
Jul 31, 2024 92.50 92.50 91.75 92.50 90.63 5,214,700
Jul 30, 2024 93.25 93.25 93.25 93.25 91.37 -
Jul 26, 2024 92.75 93.50 92.50 93.25 91.37 4,416,600
Jul 25, 2024 91.25 92.75 91.00 92.75 90.88 5,159,200
Jul 24, 2024 91.75 92.00 91.00 91.50 89.65 5,938,200
Jul 23, 2024 93.75 93.75 92.25 92.25 90.39 6,453,900
Jul 19, 2024 94.50 94.50 93.75 93.75 91.86 5,641,400
Jul 18, 2024 95.25 95.50 94.50 94.50 92.59 6,667,650
Jul 17, 2024 95.00 95.00 95.00 95.00 93.08 -
Jul 16, 2024 95.25 95.25 95.00 95.00 93.08 4,119,200
Jul 15, 2024 96.00 96.00 96.00 96.00 94.06 -
Jul 12, 2024 96.00 96.00 96.00 96.00 94.06 -
Jul 11, 2024 96.00 96.00 96.00 96.00 94.06 -
Jul 10, 2024 96.00 96.00 96.00 96.00 94.06 -
Jul 9, 2024 96.00 96.00 96.00 96.00 94.06 -
Jul 8, 2024 96.00 96.00 95.50 96.00 94.06 1,493,800
Jul 5, 2024 95.50 96.00 95.25 96.00 94.06 2,629,000
Jul 4, 2024 95.25 95.75 95.25 95.50 93.57 2,717,500
Jul 3, 2024 95.50 95.75 95.25 95.25 93.33 1,782,800
Jul 2, 2024 95.50 95.50 95.50 95.50 93.57 -
Jul 1, 2024 95.50 95.50 95.50 95.50 93.57 -
Jun 28, 2024 95.75 96.00 95.25 95.50 93.57 5,966,200
Jun 27, 2024 96.00 96.00 95.25 95.50 93.57 4,268,200
Jun 26, 2024 96.25 96.25 96.25 96.25 94.31 -
Jun 25, 2024 96.25 96.25 96.25 96.25 94.31 -
Jun 24, 2024 96.25 96.25 96.25 96.25 94.31 -
Jun 21, 2024 96.00 96.25 95.00 96.25 94.31 5,266,700
Jun 20, 2024 96.00 96.25 95.75 96.00 94.06 1,239,600
Jun 19, 2024 96.50 96.50 96.50 96.50 94.55 -
Jun 18, 2024 96.50 96.50 96.50 96.50 94.55 -
Jun 17, 2024 96.50 96.50 96.50 96.50 94.55 -
Jun 14, 2024 96.75 97.00 96.00 96.50 94.55 4,008,200
Jun 13, 2024 96.50 96.75 96.25 96.50 94.55 2,430,100
Jun 12, 2024 96.50 97.00 96.25 96.50 94.55 2,882,200
Jun 11, 2024 97.00 97.00 97.00 97.00 95.04 -
Jun 10, 2024 97.50 97.50 96.75 97.00 95.04 4,679,500
Jun 7, 2024 97.00 97.00 97.00 97.00 95.04 -
Jun 6, 2024 97.25 97.50 96.50 97.00 95.04 4,795,200
Jun 5, 2024 97.50 97.75 97.25 97.25 95.29 2,384,600
Jun 4, 2024 97.75 98.25 97.00 97.50 95.53 4,739,500
May 31, 2024 98.00 98.00 98.00 98.00 96.02 -
May 30, 2024 98.00 98.00 98.00 98.00 96.02 -
May 29, 2024 98.50 98.75 98.00 98.00 96.02 4,538,000
May 28, 2024 98.50 98.75 98.25 98.50 96.51 2,669,900
May 27, 2024 98.50 98.75 98.25 98.25 96.27 1,678,100
May 24, 2024 98.25 98.25 98.25 98.25 96.27 -
May 23, 2024 98.00 98.50 98.00 98.25 96.27 4,673,400
May 21, 2024 98.25 98.25 98.25 98.25 96.27 -
May 20, 2024 98.25 98.25 98.25 98.25 96.27 -
May 17, 2024 98.00 98.50 98.00 98.25 96.27 2,225,400
May 16, 2024 97.25 97.25 97.25 97.25 95.29 -
May 15, 2024 97.25 97.25 97.25 97.25 95.29 -
May 14, 2024 97.00 97.50 97.00 97.25 95.29 1,504,500
May 13, 2024 97.25 97.50 97.00 97.00 95.04 1,745,600
May 10, 2024 96.75 97.50 96.75 97.25 95.29 1,544,000
May 9, 2024 96.75 97.25 96.75 97.00 95.04 2,873,200
May 8, 2024 97.00 97.25 96.75 97.00 95.04 2,349,900
May 7, 2024 96.75 96.75 96.75 96.75 94.80 -
May 3, 2024 96.50 96.75 96.50 96.75 94.80 1,844,300
May 2, 2024 97.25 97.75 96.50 96.50 94.55 3,633,900
Apr 30, 2024 96.75 96.75 96.75 96.75 94.80 -
Apr 29, 2024 96.75 97.00 96.50 96.75 94.80 2,804,200
Apr 26, 2024 96.00 97.00 95.50 96.50 94.55 4,144,200
Apr 25, 2024 94.75 96.00 94.50 96.00 94.06 6,239,700
Apr 24, 2024 5.75 Dividend
Apr 24, 2024 99.50 99.50 99.50 99.50 97.49 -
Apr 23, 2024 99.50 101.00 99.50 99.50 91.86 17,151,000
Apr 22, 2024 99.25 99.75 99.00 99.50 91.86 11,221,900
Apr 19, 2024 100.00 100.00 100.00 100.00 92.32 -
Apr 18, 2024 100.00 100.00 100.00 100.00 92.32 -
Apr 17, 2024 100.00 100.00 100.00 100.00 92.32 -
Apr 11, 2024 99.75 100.50 99.75 100.00 92.32 4,217,400
Apr 10, 2024 99.75 100.00 99.50 99.75 92.09 2,464,700
Apr 9, 2024 99.00 99.00 99.00 99.00 91.39 -
Apr 5, 2024 98.75 99.50 98.50 99.00 91.39 2,886,500
Apr 4, 2024 99.25 99.25 99.25 99.25 91.63 -
Apr 3, 2024 99.25 99.75 99.00 99.25 91.63 3,365,400
Apr 2, 2024 99.25 99.50 99.00 99.25 91.63 4,739,900
Apr 1, 2024 99.75 100.00 99.25 99.50 91.86 2,349,200
Mar 29, 2024 99.50 99.75 99.25 99.50 91.86 1,478,700
Mar 28, 2024 99.75 99.75 99.75 99.75 92.09 -
Mar 27, 2024 99.50 100.00 99.25 99.75 92.09 1,561,000
Mar 26, 2024 99.25 99.25 99.25 99.25 91.63 -
Mar 25, 2024 100.00 100.50 99.25 99.25 91.63 7,714,700
Mar 22, 2024 100.00 100.00 100.00 100.00 92.32 -
Mar 21, 2024 99.75 100.50 99.75 100.00 92.32 1,696,600
Mar 20, 2024 100.00 100.00 100.00 100.00 92.32 -
Mar 19, 2024 99.75 100.50 99.50 100.00 92.32 3,047,800
Mar 18, 2024 100.00 100.50 99.50 100.00 92.32 6,156,900
Mar 15, 2024 100.50 100.50 100.50 100.50 92.78 -
Mar 14, 2024 100.00 100.50 99.75 100.50 92.78 2,563,500
Mar 13, 2024 100.00 100.50 99.75 100.00 92.32 2,265,900
Mar 12, 2024 101.00 101.00 101.00 101.00 93.24 -
Mar 11, 2024 101.50 101.50 100.50 101.00 93.24 2,028,200
Mar 8, 2024 100.50 101.50 100.00 101.50 93.70 4,197,200
Mar 7, 2024 100.50 100.50 99.75 100.50 92.78 3,310,600
Mar 6, 2024 100.00 100.50 100.00 100.00 92.32 1,930,900
Mar 5, 2024 100.50 100.50 100.00 100.50 92.78 1,514,400
Mar 4, 2024 100.00 100.50 100.00 100.00 92.32 1,651,300
Mar 1, 2024 100.00 100.50 99.75 100.00 92.32 1,934,900
Feb 29, 2024 100.00 100.50 99.50 100.50 92.78 10,560,100
Feb 28, 2024 100.00 100.50 100.00 100.00 92.32 2,996,400
Feb 27, 2024 100.00 100.50 99.75 100.00 92.32 3,712,200
Feb 23, 2024 100.00 100.50 99.75 100.00 92.32 3,213,200
Feb 22, 2024 100.00 100.00 99.25 100.00 92.32 4,316,900
Feb 21, 2024 98.75 100.50 98.75 100.00 92.32 10,349,100
Feb 20, 2024 99.25 99.50 99.00 99.00 91.39 2,402,800
Feb 19, 2024 99.25 99.50 99.00 99.25 91.63 1,810,400
Feb 16, 2024 99.50 99.50 99.00 99.00 91.39 2,527,500
Feb 15, 2024 99.25 99.50 98.75 99.50 91.86 2,604,900
Feb 14, 2024 99.25 99.50 99.00 99.25 91.63 2,279,200
Feb 13, 2024 99.50 99.75 99.25 99.50 91.86 1,388,600
Feb 12, 2024 98.75 99.50 98.75 99.25 91.63 1,681,100
Feb 9, 2024 99.00 99.25 98.50 98.75 91.16 3,614,100
Feb 8, 2024 99.00 99.25 98.75 99.00 91.39 2,524,700
Feb 7, 2024 99.25 99.50 98.75 99.00 91.39 2,390,100
Feb 6, 2024 98.75 99.50 98.75 99.25 91.63 2,108,300
Feb 5, 2024 99.75 99.75 99.00 99.00 91.39 2,695,200
Feb 2, 2024 99.50 99.75 98.00 99.75 92.09 9,192,700
Feb 1, 2024 98.75 99.75 98.75 99.25 91.63 3,492,100
Jan 31, 2024 98.50 99.00 98.25 99.00 91.39 4,262,000
Jan 30, 2024 98.50 98.75 98.25 98.50 90.93 2,108,500
Jan 29, 2024 98.75 98.75 98.00 98.50 90.93 2,925,700
Jan 26, 2024 97.75 98.50 97.50 98.50 90.93 4,213,700
Jan 25, 2024 97.00 98.00 97.00 97.50 90.01 4,969,700
Jan 24, 2024 97.00 97.25 96.75 97.00 89.55 7,063,100
Jan 23, 2024 97.25 97.25 96.75 97.00 89.55 6,585,100
Jan 22, 2024 98.00 98.00 97.25 97.25 89.78 5,022,500
Jan 19, 2024 97.75 98.25 97.50 97.75 90.24 6,919,300
Jan 18, 2024 98.00 98.25 97.50 97.75 90.24 6,919,200
Jan 17, 2024 98.75 98.75 97.75 98.00 90.47 7,929,200
Jan 16, 2024 100.50 100.50 98.75 98.75 91.16 11,635,000
Jan 15, 2024 100.50 101.00 100.00 100.50 92.78 5,013,200
Jan 12, 2024 100.00 101.00 100.00 101.00 93.24 2,395,300
Jan 11, 2024 100.50 101.00 100.00 100.50 92.78 1,566,200
Jan 10, 2024 101.00 101.00 100.00 100.50 92.78 2,276,600

Related Tickers

SCB.BK SCB X Public Company Limited
119.00
+0.42%
 
KBANK.BK Kasikornbank Public Company Limited
159.50
-0.31%
 
BBL.BK Bangkok Bank Public Company Limited
152.00
-0.33%
 
TTB.BK TMBThanachart Bank Public Company Limited
1.8000
0.00%
 
KTB.BK Krung Thai Bank Public Company Limited
21.70
+0.46%
 
FM7.F Pathward Financial, Inc.
71.50
-0.69%
 
KKP.BK Kiatnakin Phatra Bank Public Company Limited
53.00
+1.44%
 
SCB-R.BK SCB X Public Company Limited
119.00
+0.42%
 
MGYR Magyar Bancorp, Inc.
14.20
-2.34%
 
DHANBANK.BO Dhanlaxmi Bank Limited
25.55
-4.70%