TISCO 99 ( 0.75 0.77% )

บริษัท ทิสโก้ไฟแนนเชียลกรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น TISCO ย้อนหลัง

แสดง ราคาหุ้น “ TISCO “ ย้อนหลัง
บริษัท ทิสโก้ไฟแนนเชียลกรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202197.5098.7597.2598.50 0.75 0.776,006,109589,999
06-04-202198.2598.5097.5097.75 -0.50 -0.513,691,524361,223
05-04-202198.2598.5097.5097.75 -0.50 -0.513,691,524361,223
02-04-202198.2598.7598.0098.25 0.25 0.263,258,206320,547
01-04-202197.5098.5097.2598.00 0.75 0.778,026,917786,242
31-03-202196.7597.5096.5097.25 0.50 0.523,747,996364,105
30-03-202197.0097.2596.2596.75 0.00 0.005,957,813576,435
29-03-202197.0097.2596.7596.75 -0.25 -0.263,240,717314,076
26-03-202197.0097.7596.5097.00 0.00 0.003,126,486303,692
25-03-202196.5097.7596.2597.00 0.50 0.525,349,667520,196
24-03-202196.5097.0096.2596.50 -0.25 -0.263,256,759314,637
23-03-202196.0097.5096.0096.75 0.75 0.785,891,799570,997
22-03-202196.2596.7595.5096.00 -0.50 -0.525,379,047517,167
19-03-202196.7597.0096.5096.50 -0.25 -0.264,672,524451,528
19-03-202196.7597.0096.5096.50 -0.25 -0.264,672,524451,528
18-03-202197.7598.0096.5096.75 -0.50 -0.517,318,688709,624
17-03-202197.5097.7597.0097.25 -0.25 -0.263,839,433373,608
16-03-202197.5098.0097.2597.50 0.25 0.262,743,361267,634
15-03-202197.5097.7597.0097.25 -0.25 -0.264,193,978408,580
12-03-202197.5098.5097.2597.50 0.25 0.266,320,255617,870
11-03-202197.5098.2597.0097.25 0.00 0.004,545,124443,457
10-03-202197.5097.7596.2597.25 0.50 0.525,115,231496,778
09-03-202197.5098.2596.5096.75 -0.50 -0.517,557,130735,459
08-03-202198.0098.5097.2597.25 0.00 0.005,390,002527,153
05-03-202195.0098.0095.0097.25 1.75 1.8310,198,134990,113
04-03-202196.2597.0095.5095.50 -0.75 -0.786,636,991636,417
03-03-202195.7597.0095.2596.25 1.00 1.056,870,632660,213
02-03-202195.7596.2595.2595.25 0.00 0.006,001,210574,340
01-03-202195.0096.2594.7595.25 0.25 0.269,723,476927,271
25-02-202193.5096.0093.5095.00 4.75 5.2619,949,1731,894,205
24-02-202190.7591.2589.7590.25 -0.50 -0.553,640,161329,461
23-02-202190.0091.2590.0090.75 1.00 1.114,057,055368,003
22-02-202190.7591.2589.5089.75 -1.00 -1.104,955,904446,996
19-02-202191.0091.5090.2590.75 -0.50 -0.556,325,897573,419
18-02-202192.2592.5091.0091.25 -1.00 -1.088,226,921751,889
17-02-202192.2593.2592.2592.25 0.00 0.006,176,013571,931
16-02-202192.5093.0091.5092.25 0.50 0.5410,564,567974,562
15-02-202193.0093.2591.5091.75 -1.25 -1.348,606,588791,135
11-02-202194.0094.0092.2593.00 -1.00 -1.067,391,182687,622
10-02-202195.0095.0093.7594.00 -1.00 -1.056,967,984656,504
09-02-202196.0096.2594.7595.00 -0.50 -0.526,299,479600,764
08-02-202194.2596.0094.2595.50 1.25 1.338,486,091806,907
05-02-202194.0094.7593.5094.25 0.75 0.806,236,256587,257
04-02-202194.2594.2592.2593.50 -0.25 -0.275,282,600493,446
03-02-202194.0094.7593.2593.75 1.00 1.085,375,907504,556
02-02-202194.0094.5092.5092.75 -1.00 -1.073,503,202326,994
01-02-202191.5094.0091.2593.75 1.50 1.634,225,892393,100
29-01-202193.2593.2591.2592.25 -0.25 -0.277,709,316710,017
28-01-202193.5094.2592.2592.50 -1.50 -1.605,864,202546,516
27-01-202195.5095.7594.0094.00 -1.50 -1.575,430,295514,794
26-01-202195.5096.5094.0095.50 0.25 0.267,056,154671,662
25-01-202196.2596.2594.0095.25 -1.00 -1.046,057,951577,383
22-01-202196.0099.7595.7596.25 1.25 1.3218,675,9891,825,216
21-01-202194.5095.7594.2595.00 1.00 1.068,127,260772,731
20-01-202194.7594.7593.5094.00 0.00 0.003,898,890367,026
19-01-202193.5095.0093.5094.00 2.25 2.457,225,525679,858
18-01-202193.0093.2591.0091.75 -1.75 -1.874,683,121430,521
15-01-202195.0095.2593.0093.50 -1.50 -1.587,982,807750,557
14-01-202192.0096.5091.5095.00 4.25 4.6818,998,5621,794,097
13-01-202190.7592.0090.5090.75 0.50 0.556,238,856569,892
12-01-202190.7590.7589.5090.25 -0.25 -0.285,234,269471,452
11-01-202190.2590.7589.0090.50 -0.25 -0.286,337,673569,528
08-01-202192.0092.2589.7590.75 -0.75 -0.829,324,460850,428
07-01-202191.7592.2590.7591.50 2.00 2.2311,758,4951,077,406
06-01-202188.0090.2587.7589.50 1.75 1.997,316,712650,870
05-01-202188.2589.0087.2587.75 -0.75 -0.856,317,348555,527
04-01-202187.0089.7587.0088.50 0.00 0.003,727,314329,196
30-12-202090.5090.7588.2588.50 -1.25 -1.393,434,952307,104
29-12-202088.0090.0087.5089.75 2.25 2.573,574,380318,867
28-12-202091.0091.2587.5087.50 -2.25 -2.513,793,285336,999
25-12-202088.7590.5088.5089.75 1.25 1.414,420,283395,522
24-12-202086.5089.2586.2588.50 2.25 2.615,608,383493,246
23-12-202087.0088.5086.2586.25 -0.50 -0.585,318,796465,567
22-12-202085.7587.7584.2586.75 1.00 1.1710,227,047879,628
21-12-202087.0088.7585.7585.75 -3.50 -3.9215,340,2501,336,695
18-12-202090.2590.2589.0089.25 -1.00 -1.115,862,125525,061
17-12-202091.0091.5090.2590.25 -1.00 -1.105,014,318456,167
16-12-202091.0092.0090.7591.25 0.75 0.835,777,485528,013
15-12-202089.7591.5088.2590.50 -0.25 -0.289,334,078839,403
14-12-202092.2592.5090.7590.75 -1.50 -1.639,006,278823,784
11-12-202091.0093.7591.0092.25 1.50 1.6514,746,7491,361,005
10-12-202091.0093.7591.0092.25 1.50 1.6514,746,7491,361,005
09-12-202091.0093.7591.0092.25 1.50 1.6514,746,7491,361,005
08-12-202086.5091.5086.2590.75 4.25 4.9117,796,3111,601,794
04-12-202083.5086.7583.2586.50 3.00 3.5914,057,4381,201,287
03-12-202082.5083.7582.0083.50 1.75 2.148,530,218707,879
02-12-202080.5082.0080.2581.75 1.25 1.555,832,615475,519
01-12-202078.7581.5078.7580.50 2.00 2.559,150,676738,200
30-11-202079.5080.0078.5078.50 -1.75 -2.189,346,563737,337
27-11-202080.5080.5079.7580.25 -0.25 -0.312,710,599217,126
26-11-202079.5080.5079.2580.50 1.00 1.265,615,570449,416
25-11-202079.2580.7579.0079.50 0.25 0.324,584,704365,574
24-11-202080.5081.0079.2579.25 -1.00 -1.254,975,584396,639
23-11-202080.0080.5079.0080.25 0.50 0.635,842,152467,430
20-11-202078.5079.7578.2579.75 1.50 1.929,424,187746,985
19-11-202078.5078.7577.7578.25 -0.25 -0.325,901,892461,645
18-11-202077.2579.2577.0078.50 1.00 1.2910,121,151795,693
17-11-202078.2578.5077.0077.50 0.50 0.6512,230,408952,303
16-11-202075.7577.5075.2577.00 2.00 2.6712,733,937976,401
13-11-202073.5075.7572.5075.00 2.00 2.7419,769,3981,465,526
12-11-202073.7574.2573.0073.00 -1.25 -1.6810,081,691739,939
11-11-202076.2576.5073.7574.25 -1.00 -1.3311,887,039889,684
10-11-202075.0075.5073.5075.25 0.50 0.6714,282,4201,064,869
09-11-202074.0075.2573.5074.75 1.50 2.056,450,756481,007
06-11-202073.2574.0071.7573.25 -0.50 -0.687,254,924529,549
05-11-202073.0074.0072.7573.75 1.00 1.376,869,593504,875
04-11-202072.2572.7571.5072.75 0.50 0.694,726,235340,611
03-11-202073.0073.0071.5072.25 -0.75 -1.037,230,838522,145
02-11-202070.7573.0070.5073.00 2.25 3.187,419,671534,290
30-10-202071.5071.7569.7570.75 -0.75 -1.057,239,077510,762
29-10-202070.0071.7570.0071.50 0.75 1.065,562,772394,404
28-10-202070.7571.2570.2570.75 -0.25 -0.354,573,589323,937
27-10-202070.7571.7569.7571.00 0.75 1.076,633,644470,003
26-10-202070.5070.7569.0070.25 -0.25 -0.356,807,725476,451
22-10-202070.0072.0069.5070.50 1.00 1.4417,298,3031,222,352
21-10-202069.0069.7568.7569.50 1.00 1.467,078,733489,999
20-10-202068.2569.2568.2568.50 0.50 0.746,689,824460,281
19-10-202067.7568.2566.5068.00 -0.25 -0.378,762,606591,576
16-10-202069.0069.7567.7568.25 2.50 3.8015,204,5771,041,474
15-10-202066.5067.2565.0065.75 -1.75 -2.595,147,186340,041
14-10-202068.5068.7567.0067.50 -1.00 -1.466,274,167424,496
12-10-202066.5068.7566.5068.50 2.50 3.7910,419,672707,366
09-10-202065.7566.2565.0066.00 0.75 1.153,992,709262,374
08-10-202065.0065.7564.7565.25 0.75 1.167,724,960504,119
07-10-202064.2564.7563.7564.50 0.00 0.003,056,234196,419
06-10-202063.7564.7563.2564.50 1.50 2.386,003,998384,182
05-10-202063.0063.2562.5063.00 0.25 0.407,078,979445,391
02-10-202063.5063.5062.2562.75 -1.00 -1.573,872,640243,139
01-10-202064.0064.0063.2563.75 0.00 0.002,116,474134,587
30-09-202064.5064.7563.5063.75 -0.75 -1.163,820,538243,915
29-09-202065.0065.2564.2564.50 -0.50 -0.772,757,100178,311
28-09-202063.5065.2563.0065.00 2.00 3.175,834,992375,284
25-09-202064.0064.0063.0063.00 -0.25 -0.403,114,733197,116
24-09-202063.0063.5062.7563.25 0.25 0.403,144,461198,342
23-09-202063.2563.5062.7563.00 0.00 0.002,847,781179,611
22-09-202063.7564.0063.0063.00 -1.25 -1.953,670,993233,042
21-09-202065.2565.2563.7564.25 -0.50 -0.772,869,699185,190
18-09-202063.7564.7563.5064.75 1.50 2.373,404,178218,597
17-09-202063.7563.7563.0063.25 -0.50 -0.782,455,510155,676
16-09-202063.5064.2563.0063.75 0.25 0.394,487,463285,044
15-09-202064.5064.5063.5063.50 -0.75 -1.174,700,410299,593
14-09-202065.0065.2564.0064.25 -0.75 -1.153,209,664206,838
11-09-202065.2565.5065.0065.00 -0.25 -0.381,971,322128,574
10-09-202065.5066.0065.2565.25 0.00 0.001,010,99866,217
09-09-202065.0065.5064.7565.25 -0.50 -0.763,466,713225,855
08-09-202066.0066.2565.2565.75 -0.75 -1.133,320,169218,135
03-09-202067.2567.2566.2566.50 -0.50 -0.751,504,978100,091
02-09-202066.0067.0065.7567.00 1.00 1.521,731,573115,224
01-09-202067.7567.7566.0066.00 -1.25 -1.863,708,218246,881
31-08-202068.5068.7567.0067.25 -0.75 -1.104,188,007283,202
28-08-202068.0069.0067.5068.00 0.75 1.125,189,810354,332
27-08-202067.2567.7567.0067.25 0.00 0.003,903,925262,888
26-08-202067.5067.7566.5067.25 -0.75 -1.105,218,232349,834
25-08-202066.7568.0066.2568.00 2.00 3.037,063,428475,140
24-08-202066.2566.5065.5066.00 0.25 0.383,585,790236,666
21-08-202066.5066.7565.7565.75 -0.50 -0.752,921,008193,240
20-08-202066.2566.7566.0066.25 -0.50 -0.753,143,729208,720
19-08-202068.5068.5066.2566.75 -1.75 -2.5510,933,428733,756
18-08-202067.0069.5067.0068.50 1.75 2.6211,164,832766,192
17-08-202068.0068.0066.2566.75 -1.00 -1.484,512,513302,207
14-08-202070.0070.0067.5067.75 -2.50 -3.566,290,640430,289
13-08-202068.0070.2568.0070.25 3.00 4.4612,986,989902,321
11-08-202066.5067.2565.7567.25 2.00 3.074,148,185276,755
10-08-202066.0066.5065.2565.25 -1.00 -1.512,243,154147,089
07-08-202066.5066.7566.0066.25 -0.50 -0.752,698,801179,065
06-08-202067.2567.7566.7566.75 -0.25 -0.372,844,169191,317
05-08-202067.7567.7566.7567.00 0.00 0.005,604,148377,356
04-08-202065.2567.0065.2567.00 2.25 3.474,293,607284,402
03-08-202065.0065.5064.2564.75 -0.25 -0.383,219,940209,118
31-07-202064.7565.7564.5065.00 0.25 0.395,482,247357,087
30-07-202065.2565.7564.5064.75 -0.25 -0.387,555,560492,591
29-07-202067.2567.7565.0065.00 -2.00 -2.9910,177,134671,916
24-07-202068.0068.2567.0067.00 -1.50 -2.193,627,500244,532
23-07-202068.2568.7568.0068.50 0.50 0.743,852,282263,036
22-07-202069.5069.5068.0068.00 -1.00 -1.453,164,635217,133
21-07-202068.7569.7568.5069.00 0.50 0.738,074,960557,552
20-07-202069.7570.0068.2568.50 -2.00 -2.848,619,430594,109
17-07-202070.0070.7569.5070.50 0.25 0.363,848,724270,125
16-07-202070.5070.7569.2570.25 -0.25 -0.355,149,286360,626
15-07-202068.7570.7568.2570.50 2.50 3.687,705,853535,467
14-07-202066.0068.2565.5068.00 2.00 3.037,509,323503,564

แสดง ราคาหุ้น TISCO ย้อนหลัง บริษัท ทิสโก้ไฟแนนเชียลกรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3