Ticon Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.550 | 9.550 | 9.400 | 9.400 | 7.999 | 461,501 |
| 2024-07-24 | 9.550 | 9.550 | 9.300 | 9.550 | 8.127 | 4,235,508 |
| 2024-07-23 | 9.450 | 9.650 | 9.400 | 9.550 | 8.127 | 1,513,227 |
| 2024-07-19 | 9.450 | 9.500 | 9.400 | 9.400 | 7.999 | 3,337,636 |
| 2024-07-18 | 9.300 | 9.500 | 9.300 | 9.500 | 8.084 | 1,822,077 |
| 2024-07-17 | 9.150 | 9.300 | 9.150 | 9.250 | 7.872 | 620,717 |
| 2024-07-16 | 9.100 | 9.200 | 9.050 | 9.200 | 7.829 | 678,102 |
| 2024-07-15 | 8.950 | 9.150 | 8.950 | 9.150 | 7.786 | 1,419,929 |
| 2024-07-12 | 8.650 | 9.100 | 8.600 | 9.050 | 7.701 | 2,397,578 |
| 2024-07-11 | 8.700 | 8.700 | 8.500 | 8.650 | 7.361 | 1,959,032 |
| 2024-07-10 | 8.900 | 8.900 | 8.650 | 8.700 | 7.403 | 1,919,433 |
| 2024-07-09 | 8.600 | 8.900 | 8.550 | 8.800 | 7.489 | 1,640,259 |
| 2024-07-08 | 8.300 | 8.600 | 8.300 | 8.600 | 7.318 | 394,005 |
| 2024-07-05 | 8.250 | 8.350 | 8.200 | 8.300 | 7.063 | 309,215 |
| 2024-07-04 | 8.200 | 8.300 | 8.200 | 8.200 | 6.978 | 473,535 |
| 2024-07-03 | 8.150 | 8.250 | 8.100 | 8.150 | 6.935 | 1,351,801 |
| 2024-07-02 | 8.150 | 8.250 | 8.100 | 8.150 | 6.935 | 1,008,700 |
| 2024-07-01 | 8.250 | 8.300 | 8.050 | 8.150 | 6.935 | 1,484,172 |
| 2024-06-28 | 8.200 | 8.500 | 8.000 | 8.450 | 7.191 | 2,117,624 |
| 2024-06-27 | 7.950 | 8.200 | 7.900 | 8.200 | 6.978 | 1,316,499 |
| 2024-06-26 | 8.000 | 8.000 | 7.950 | 7.950 | 6.765 | 1,359,580 |
| 2024-06-25 | 8.050 | 8.050 | 7.950 | 8.000 | 6.808 | 2,461,516 |
| 2024-06-24 | 8.000 | 8.100 | 7.950 | 8.000 | 6.808 | 1,109,664 |
| 2024-06-21 | 8.000 | 8.100 | 7.950 | 7.950 | 6.765 | 2,250,400 |
| 2024-06-20 | 8.050 | 8.100 | 7.950 | 8.000 | 6.808 | 2,168,601 |
| 2024-06-19 | 8.100 | 8.150 | 7.800 | 8.000 | 6.808 | 2,189,746 |
| 2024-06-18 | 8.050 | 8.200 | 8.050 | 8.050 | 6.850 | 1,609,764 |
| 2024-06-17 | 8.200 | 8.200 | 8.050 | 8.050 | 6.850 | 829,119 |
| 2024-06-14 | 8.200 | 8.300 | 8.150 | 8.200 | 6.978 | 1,851,328 |
| 2024-06-13 | 8.500 | 8.500 | 8.150 | 8.200 | 6.978 | 2,174,231 |
| 2024-06-12 | 8.650 | 8.700 | 8.450 | 8.450 | 7.191 | 1,820,644 |
| 2024-06-11 | 8.750 | 8.750 | 8.600 | 8.650 | 7.361 | 1,301,314 |
| 2024-06-10 | 8.750 | 8.800 | 8.700 | 8.750 | 7.446 | 643,600 |
| 2024-06-07 | 8.850 | 8.950 | 8.750 | 8.800 | 7.489 | 2,256,314 |
| 2024-06-06 | 8.850 | 8.950 | 8.850 | 8.850 | 7.531 | 3,518,208 |
| 2024-06-05 | 8.750 | 8.900 | 8.750 | 8.850 | 7.531 | 2,160,129 |
| 2024-06-04 | 8.800 | 8.850 | 8.750 | 8.800 | 7.489 | 5,185,600 |
| 2024-05-31 | 8.850 | 8.850 | 8.750 | 8.750 | 7.446 | 490,216 |
| 2024-05-30 | 8.800 | 8.850 | 8.750 | 8.850 | 7.531 | 1,070,466 |
| 2024-05-29 | 8.850 | 8.900 | 8.800 | 8.900 | 7.574 | 1,951,180 |
| 2024-05-28 | 8.950 | 8.950 | 8.800 | 8.850 | 7.531 | 2,562,121 |
| 2024-05-27 | 8.950 | 8.950 | 8.750 | 8.850 | 7.531 | 1,838,499 |
| 2024-05-24 | 9.050 | 9.100 | 8.950 | 8.950 | 7.616 | 1,474,537 |
| 2024-05-23 | 9.150 | 9.250 | 9.050 | 9.150 | 7.786 | 1,737,737 |
| 2024-05-21 | 9.400 | 9.400 | 9.250 | 9.350 | 7.794 | 2,506,968 |
| 2024-05-20 | 9.350 | 9.400 | 9.300 | 9.350 | 7.794 | 1,517,311 |
| 2024-05-17 | 9.400 | 9.400 | 9.300 | 9.350 | 7.794 | 2,273,020 |
| 2024-05-16 | 9.450 | 9.450 | 9.350 | 9.400 | 7.836 | 2,359,536 |
| 2024-05-15 | 9.450 | 9.500 | 9.400 | 9.450 | 7.877 | 1,176,101 |
| 2024-05-14 | 9.500 | 9.550 | 9.400 | 9.500 | 7.919 | 2,442,597 |
| 2024-05-13 | 9.550 | 9.550 | 9.450 | 9.500 | 7.919 | 1,150,862 |
| 2024-05-10 | 9.550 | 9.600 | 9.500 | 9.550 | 7.961 | 1,654,208 |
| 2024-05-09 | 9.650 | 9.650 | 9.550 | 9.600 | 8.002 | 1,133,764 |
| 2024-05-08 | 9.550 | 9.600 | 9.500 | 9.550 | 7.961 | 1,049,170 |
| 2024-05-07 | 9.500 | 9.600 | 9.500 | 9.550 | 7.961 | 950,000 |
| 2024-05-03 | 9.600 | 9.650 | 9.350 | 9.400 | 7.836 | 3,106,983 |
| 2024-05-02 | 9.700 | 9.750 | 9.550 | 9.650 | 8.044 | 1,408,043 |
| 2024-04-30 | 9.800 | 9.800 | 9.650 | 9.700 | 8.086 | 1,371,658 |
| 2024-04-29 | 9.900 | 9.900 | 9.750 | 9.750 | 8.127 | 713,259 |
| 2024-04-26 | 9.950 | 9.950 | 9.850 | 9.850 | 8.211 | 390,928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1955 THB |
| 2026-05-28 | 0.1950 THB |
| 2026-02-26 | 0.1945 THB |
| 2025-11-27 | 0.1930 THB |
| 2025-08-26 | 0.1930 THB |
| 2025-05-22 | 0.1880 THB |
| 2025-02-24 | 0.1880 THB |
| 2024-12-11 | 0.1870 THB |
| 2024-08-22 | 0.1870 THB |
| 2024-05-23 | 0.1870 THB |
| 2024-02-21 | 0.1870 THB |
| 2023-11-17 | 0.1870 THB |
| 2023-08-16 | 0.1870 THB |
| 2023-05-17 | 0.1870 THB |
| 2023-04-17 | 0.1871 THB |
| 2023-02-16 | 0.1870 THB |
| 2022-11-18 | 0.1870 THB |
| 2022-08-16 | 0.1750 THB |
| 2022-05-19 | 0.1750 THB |
| 2022-02-17 | 0.1700 THB |
| 2021-11-19 | 0.1690 THB |
| 2021-08-16 | 0.1690 THB |
| 2021-05-19 | 0.1680 THB |
| 2021-02-16 | 0.1680 THB |
| 2020-11-19 | 0.1680 THB |
| 2020-08-19 | 0.1670 THB |
| 2020-05-25 | 0.1670 THB |
| 2020-02-24 | 0.1670 THB |
| 2019-11-26 | 0.1670 THB |
| 2019-08-27 | 0.1670 THB |
| 2019-05-27 | 0.1670 THB |
| 2019-02-27 | 0.1670 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.