SET · TISCO · stock
TISCO Financial Group Public Company Limited (TISCO) stock price history
Every SET trading session of TISCO Financial Group Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,426 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TISCO adjusted close, 2000 to 2026
- THB 130.91
- All time high, 2026
- THB 130.91
- 52 week high, THB 98.65 low
- 6,426
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TISCO key facts
- TISCO Financial Group Public Company Limited (TISCO) closed at THB 127.50 on Nov 13, 2026 on SET.
- TISCO's all time high close is THB 130.91, set on Jul 20, 2026; its all time low close is THB 1.94 on Dec 4, 2008.
- TISCO's 52 week range is THB 98.65 to THB 130.91.
- TISCO returned +26.8% over the year to Nov 13, 2026 and +107.0% over five years.
- Over ten years TISCO returned +394%, +17.3% a year compounded.
- TISCO's deepest drawdown was -80.1% from Jan 13, 2004 to Dec 4, 2008.
- DataCedar holds 6,426 daily sessions of TISCO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TISCO price chart, 2000 to 2026
TISCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +0.8% |
| 6 months | +16.2% |
| Year to date | +23.4% |
| 1 year | +26.8% |
| 3 years | +65.2% |
| 5 years | +107.0% |
| 10 years | +394.5% |
| Since Jan 4, 2000 | +1,455% |
| Compound annual growth, 26.9 years | +10.8% |
TISCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 130.91 on Jul 20, 2026
- All time low close
- THB 1.94 on Dec 4, 2008
- 52 week high
- THB 130.91 on Jul 20, 2026
- 52 week low
- THB 98.65 on Nov 28, 2025
- Deepest drawdown
- -80.1% from Jan 13, 2004 to Dec 4, 2008, recovered Jul 2, 2010
- Best single session
- +19.0% on Mar 2, 2000
- Worst single session
- -19.0% on Dec 19, 2006
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 15.5×
- Best calendar year
- 2009, +204%
- Worst calendar year
- 2008, -69%
TISCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 103.79 | THB 130.91 | THB 101.45 | THB 127.50 | +23.4% | 796.8M | 213 |
| 2025 | THB 85.11 | THB 103.79 | THB 82.09 | THB 103.32 | +21.4% | 869.7M | 242 |
| 2024 | THB 79.37 | THB 85.76 | THB 76.20 | THB 85.11 | +7.0% | 644.9M | 243 |
| 2023 | THB 71.94 | THB 80.93 | THB 69.99 | THB 79.57 | +11.2% | 830.4M | 242 |
| 2022 | THB 64.93 | THB 72.12 | THB 62.03 | THB 71.58 | +11.4% | 1.1B | 241 |
| 2021 | THB 54.59 | THB 64.60 | THB 54.59 | THB 64.26 | +15.7% | 1.3B | 234 |
| 2020 | THB 56.44 | THB 60.69 | THB 34.74 | THB 55.53 | -1.4% | 1.7B | 238 |
| 2019 | THB 41.27 | THB 59.56 | THB 41.27 | THB 56.30 | +37.3% | 800.1M | 237 |
| 2018 | THB 44.01 | THB 47.11 | THB 37.86 | THB 41.01 | -6.6% | 1B | 236 |
| 2017 | THB 28.86 | THB 45.62 | THB 28.27 | THB 43.89 | +54.0% | 1.1B | 242 |
| 2016 | THB 19.08 | THB 30.04 | THB 17.73 | THB 28.51 | +49.4% | 507.6M | 244 |
| 2015 | THB 18.37 | THB 22.11 | THB 15.26 | THB 19.08 | +4.5% | 358.8M | 244 |
| 2014 | THB 15.75 | THB 20.41 | THB 14.73 | THB 18.26 | +15.9% | 286.3M | 242 |
| 2013 | THB 19.26 | THB 22.80 | THB 14.11 | THB 15.75 | -18.2% | 591.6M | 244 |
| 2012 | THB 13.37 | THB 19.45 | THB 11.98 | THB 19.26 | +45.0% | 786M | 244 |
| 2011 | THB 13.38 | THB 14.69 | THB 10.31 | THB 13.29 | -1.3% | 782.3M | 238 |
| 2010 | THB 7.64 | THB 15.04 | THB 6.63 | THB 13.47 | +76.3% | 884.8M | 238 |
| 2009 | THB 2.51 | THB 7.79 | THB 2.09 | THB 7.64 | +203.7% | 916.8M | 240 |
| 2008 | THB 8.07 | THB 8.27 | THB 1.93 | THB 2.51 | -68.8% | 848.5M | 236 |
| 2007 | THB 5.65 | THB 9.34 | THB 5.00 | THB 8.07 | +36.4% | 620.1M | 228 |
| 2006 | THB 7.53 | THB 8.54 | THB 5.14 | THB 5.91 | -20.7% | 282.6M | 223 |
| 2005 | THB 6.56 | THB 7.93 | THB 6.02 | THB 7.46 | +14.2% | 397.8M | 200 |
| 2004 | THB 8.81 | THB 10.01 | THB 5.57 | THB 6.53 | -25.8% | 893.1M | 246 |
| 2003 | THB 6.02 | THB 10.01 | THB 4.22 | THB 8.81 | +46.2% | 1.8B | 254 |
| 2002 | THB 4.36 | THB 8.07 | THB 4.17 | THB 6.02 | +38.3% | 1.9B | 251 |
| 2001 | THB 4.17 | THB 6.12 | THB 2.63 | THB 4.36 | +4.5% | 732.6M | 249 |
| 2000 | THB 8.47 | THB 8.54 | THB 2.82 | THB 4.17 | n/a | 265.3M | 237 |
TISCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 127.50 | +2.4% |
| October 2026 | THB 124.50 | 0.0% |
| September 2026 | THB 124.50 | -1.2% |
| August 2026 | THB 125.98 | -0.4% |
| July 2026 | THB 126.48 | +8.9% |
| June 2026 | THB 116.14 | +4.4% |
| May 2026 | THB 111.22 | +3.2% |
| April 2026 | THB 107.78 | +2.0% |
| March 2026 | THB 105.66 | -1.3% |
| February 2026 | THB 107.06 | +1.8% |
| January 2026 | THB 105.19 | +1.8% |
| December 2025 | THB 103.32 | +4.2% |
About the TISCO data
Daily bars. 6,426 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATISCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TIPCO Tipco Foods Public Company Limited
- TIPCO-R Tipco Foods Public Company Limited
- TIPH Dhipaya Group Holdings Public Company Limited
- TIPH-R Dhipaya Group Holdings Public Company Limited
- TISCO-R TISCO Financial Group Public Company Limited
- TITLE Rhom Bho Property Public Company Limited
- TITLE-R Rhom Bho Property Public Company Limited
- TK Thitikorn Public Company Limited
Common questions
TISCO share price history
