Sign In
SET:TISCO-R
Tisco Financial Group Public Company Stock Price (Quote)
Buy TISCO-R
*Your capital is at risk
฿113.00
-1.00 (-0.88%)
At Close: Jun 04, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ฿109.50 | ฿114.00 | Thursday, 4th Jun 2026 TISCO-R.BK stock ended at ฿113.00. This is 0.88% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.88% from a day low at ฿113.00 to a day high of ฿114.00. |
| 90 days | ฿109.50 | ฿115.50 | |
| 52 weeks | ฿96.25 | ฿116.50 |
Historical Tisco Financial Group Public Company Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 04, 2026 | ฿113.50 | ฿114.00 | ฿113.00 | ฿113.00 | 8 167 900 |
| Jun 02, 2026 | ฿113.00 | ฿114.00 | ฿113.00 | ฿114.00 | 3 290 800 |
| May 29, 2026 | ฿113.50 | ฿114.00 | ฿113.00 | ฿113.00 | 2 624 700 |
| May 28, 2026 | ฿114.00 | ฿114.00 | ฿113.00 | ฿113.00 | 1 254 000 |
| May 27, 2026 | ฿113.50 | ฿114.00 | ฿113.00 | ฿114.00 | 3 119 700 |
| May 26, 2026 | ฿113.00 | ฿113.50 | ฿113.00 | ฿113.50 | 1 300 500 |
| May 25, 2026 | ฿113.50 | ฿113.50 | ฿113.00 | ฿113.00 | 1 626 500 |
| May 22, 2026 | ฿113.50 | ฿113.50 | ฿112.50 | ฿113.00 | 2 354 700 |
| May 21, 2026 | ฿113.50 | ฿113.50 | ฿113.00 | ฿113.50 | 2 237 600 |
| May 20, 2026 | ฿113.00 | ฿113.50 | ฿112.50 | ฿113.00 | 0 |
| May 19, 2026 | ฿113.50 | ฿113.50 | ฿112.50 | ฿113.00 | 3 623 200 |
| May 18, 2026 | ฿112.50 | ฿114.00 | ฿112.00 | ฿113.50 | 5 661 300 |
| May 15, 2026 | ฿112.00 | ฿113.50 | ฿112.00 | ฿113.00 | 4 550 200 |
| May 14, 2026 | ฿112.00 | ฿112.50 | ฿111.50 | ฿112.00 | 3 546 700 |
| May 13, 2026 | ฿112.50 | ฿112.50 | ฿111.50 | ฿111.50 | 3 059 700 |
| May 12, 2026 | ฿112.50 | ฿112.50 | ฿111.50 | ฿112.00 | 2 231 000 |
| May 11, 2026 | ฿112.50 | ฿113.00 | ฿112.00 | ฿112.50 | 2 143 800 |
| May 08, 2026 | ฿112.00 | ฿112.50 | ฿112.00 | ฿112.00 | 2 400 100 |
| May 07, 2026 | ฿112.50 | ฿113.00 | ฿112.00 | ฿112.00 | 2 879 600 |
| May 06, 2026 | ฿110.50 | ฿112.50 | ฿110.50 | ฿112.50 | 5 277 100 |
| May 05, 2026 | ฿109.50 | ฿111.00 | ฿109.50 | ฿110.50 | 1 891 500 |
| Apr 30, 2026 | ฿111.00 | ฿111.00 | ฿109.50 | ฿109.50 | 7 186 900 |
| Apr 29, 2026 | ฿110.00 | ฿111.50 | ฿110.00 | ฿111.50 | 13 760 700 |
| Apr 28, 2026 | ฿114.50 | ฿115.00 | ฿114.00 | ฿115.00 | 6 331 200 |
| Apr 27, 2026 | ฿114.00 | ฿115.00 | ฿114.00 | ฿114.50 | 6 215 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TISCO-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the TISCO-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TISCO-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
