SET · TISCO-R · stock

TISCO Financial Group Public Company Limited (TISCO-R) stock price history

Every SET trading session of TISCO Financial Group Public Company Limited from Jul 26, 2018 to Sep 28, 2026: 1,988 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.

Get TISCO-R data, free keyYear by year table

TISCO-R adjusted close, 2018 to 2026

TISCO-RTISCO Financial Group Public Company
THB 128.50+36.9% over one year
2020202220242026
THB 128.50
All time high, 2026
THB 128.50
52 week high, THB 93.85 low
1,988
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

TISCO-R key facts

  • TISCO Financial Group Public Company Limited (TISCO-R) closed at THB 128.50 on Sep 28, 2026 on SET.
  • TISCO-R's all time high close is THB 128.50, set on Sep 23, 2026; its all time low close is THB 35.37 on Mar 25, 2020.
  • TISCO-R's 52 week range is THB 93.85 to THB 128.50.
  • TISCO-R returned +36.9% over the year to Sep 28, 2026 and +109.7% over five years.
  • Since Jul 26, 2018 TISCO-R returned +193%, +14.1% a year compounded.
  • TISCO-R's deepest drawdown was -39.3% from Sep 18, 2019 to Mar 25, 2020.
  • DataCedar holds 1,988 daily sessions of TISCO-R history from Jul 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TISCO-R price chart, 2018 to 2026

TISCO-R adjusted close, Jul 26, 2018 to Sep 28, 2026THB 35.37THB 66.42THB 97.46THB 128.50201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TISCO-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+16.5%
3 months+16.5%
6 months+22.9%
Year to date+28.6%
1 year+36.9%
3 years+66.7%
5 years+109.7%
10 yearsn/a
Since Jul 26, 2018+193.0%
Compound annual growth, 8.2 years+14.1%

TISCO-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 128.50 on Sep 23, 2026
All time low close
THB 35.37 on Mar 25, 2020
52 week high
THB 128.50 on Sep 23, 2026
52 week low
THB 93.85 on Sep 29, 2025
Deepest drawdown
-39.3% from Sep 18, 2019 to Mar 25, 2020, recovered Mar 17, 2021
Best single session
+15.4% on Apr 5, 2019
Worst single session
-11.2% on Apr 29, 2020
Volatility, 1 year annualised
16.4%
Sessions closing higher, 1 year
4%
Growth of 1 since 2018
2.9×
Best calendar year
2019, +40%
Worst calendar year
2020, -0%

TISCO-R 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. 2018 starts on Jul 26, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 99.93THB 128.50THB 99.93THB 128.50+28.6%371186
2025THB 84.98THB 100.39THB 83.47THB 99.93+17.6%779242
2024THB 77.11THB 84.98THB 77.11THB 84.98+10.2%249243
2023THB 71.71THB 78.24THB 70.07THB 77.11+7.5%3.1K243
2022THB 60.30THB 71.79THB 60.30THB 71.71+18.9%7.9K241
2021THB 55.74THB 67.47THB 55.74THB 60.30+8.2%11.3K241
2020THB 55.89THB 58.01THB 34.38THB 55.74-0.3%8.5K243
2019THB 39.98THB 58.30THB 39.98THB 55.89+39.8%4K244
2018THB 43.85THB 43.85THB 39.98THB 39.98n/a0105

TISCO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 128.50+16.5%
August 2026THB 110.250.0%
July 2026THB 110.250.0%
June 2026THB 110.250.0%
May 2026THB 110.250.0%
April 2026THB 110.25+5.4%
March 2026THB 104.59-2.6%
February 2026THB 107.40+7.5%
January 2026THB 99.930.0%
December 2025THB 99.930.0%
November 2025THB 99.930.0%
October 2025THB 99.93+4.9%

About the TISCO-R data

Daily bars. 1,988 sessions from Jul 26, 2018 to Sep 28, 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 Sep 29, 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 Jul 26, 2018, 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/TISCO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TIPCO-R Tipco Foods Public Company Limited
  • TIPH Dhipaya Group Holdings Public Company Limited
  • TIPH-R Dhipaya Group Holdings Public Company Limited
  • TISCO 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
  • TK-R Thitikorn Public Company Limited

Common questions

TISCO-R share price history

Start with any symbol.

Start free