TISCO Financial Group Public Company Limited - 47T.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.92	2.92	2.92	2.92	2.92	419
December 22, 2025	2.94	2.94	2.94	2.94	2.94	419
December 19, 2025	2.94	2.94	2.94	2.94	2.94	419
December 18, 2025	2.92	2.92	2.92	2.92	2.92	419
December 17, 2025	2.86	2.86	2.86	2.86	2.86	419
December 16, 2025	2.84	2.84	2.84	2.84	2.84	419
December 15, 2025	2.82	2.82	2.82	2.82	2.82	419
December 12, 2025	2.8	2.8	2.8	2.8	2.8	1,020
December 11, 2025	2.8	2.8	2.8	2.8	2.8	1,020
December 10, 2025	2.82	2.82	2.82	2.82	2.82	1,020
December 09, 2025	2.8	2.8	2.8	2.8	2.8	1,020
December 08, 2025	2.8	2.8	2.8	2.8	2.8	1,020
December 05, 2025	2.8	2.8	2.8	2.8	2.8	1,020
December 04, 2025	2.78	2.78	2.78	2.78	2.78	1,020
December 03, 2025	2.82	2.82	2.82	2.82	2.82	1,020
December 02, 2025	2.82	2.82	2.82	2.82	2.82	1,020
December 01, 2025	2.82	2.82	2.82	2.82	2.82	1,020
November 28, 2025	2.78	2.78	2.78	2.78	2.78	1,020
November 27, 2025	2.78	2.78	2.78	2.78	2.78	1,020
November 26, 2025	2.8	2.8	2.8	2.8	2.8	1,020
November 25, 2025	2.8	2.8	2.8	2.8	2.8	1,020
November 24, 2025	2.78	2.78	2.78	2.78	2.78	3
November 21, 2025	2.78	2.78	2.78	2.78	2.78	3
November 20, 2025	2.82	2.82	2.82	2.82	2.82	3
November 19, 2025	2.8	2.8	2.8	2.8	2.8	3
November 18, 2025	2.8	2.8	2.8	2.8	2.8	3
November 17, 2025	2.8	2.8	2.8	2.8	2.8	3
November 14, 2025	2.8	2.8	2.8	2.8	2.8	3
November 13, 2025	2.82	2.82	2.82	2.82	2.82	3
November 12, 2025	2.8	2.8	2.8	2.8	2.8	3
November 11, 2025	2.82	2.82	2.82	2.82	2.82	3
November 10, 2025	2.82	2.82	2.82	2.82	2.82	3
November 07, 2025	2.82	2.82	2.82	2.82	2.82	3
November 06, 2025	2.82	2.82	2.82	2.82	2.82	3
November 05, 2025	2.84	2.84	2.84	2.84	2.84	3
November 04, 2025	2.84	2.84	2.84	2.84	2.84	3
November 03, 2025	2.82	2.82	2.82	2.82	2.82	3
October 31, 2025	2.82	2.82	2.82	2.82	2.82	3
October 30, 2025	2.78	2.78	2.78	2.78	2.78	3
October 29, 2025	2.82	2.82	2.82	2.82	2.82	3
October 28, 2025	2.8	2.8	2.8	2.8	2.8	3
October 27, 2025	2.78	2.78	2.78	2.78	2.78	3
October 24, 2025	2.78	2.78	2.78	2.78	2.78	3
October 23, 2025	2.76	2.76	2.76	2.76	2.76	3
October 22, 2025	2.78	2.78	2.78	2.78	2.78	3
October 21, 2025	2.78	2.78	2.78	2.78	2.78	3
October 20, 2025	2.74	2.74	2.74	2.74	2.74	3
October 17, 2025	2.76	2.76	2.76	2.76	2.76	3
October 16, 2025	2.78	2.78	2.78	2.78	2.78	3
October 15, 2025	2.76	2.76	2.76	2.76	2.76	3
October 14, 2025	2.68	2.68	2.68	2.68	2.68	3
October 13, 2025	2.68	2.68	2.68	2.68	2.68	3
October 10, 2025	2.7	2.7	2.7	2.7	2.7	3
October 09, 2025	2.66	2.66	2.66	2.66	2.66	3
October 08, 2025	2.66	2.66	2.66	2.66	2.66	3
October 07, 2025	2.64	2.64	2.64	2.64	2.64	3
October 06, 2025	2.66	2.66	2.66	2.66	2.66	3
October 03, 2025	2.64	2.64	2.64	2.64	2.64	3
October 02, 2025	2.62	2.62	2.62	2.62	2.62	3
October 01, 2025	2.58	2.58	2.58	2.58	2.58	3

TISCO Financial Group Public Company Limited (47T.F) FSX