Ticon Freehold and Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.200	10.400	10.100	10.200	8.345	773,533
2024-01-24	10.100	10.300	10.000	10.200	8.345	502,405
2024-01-23	10.100	10.200	10.000	10.100	8.263	953,912
2024-01-22	10.200	10.200	10.100	10.200	8.345	401,829
2024-01-19	10.100	10.300	10.100	10.100	8.263	1,361,032
2024-01-18	10.200	10.200	10.100	10.200	8.345	882,790
2024-01-17	10.300	10.300	10.100	10.100	8.263	2,339,927
2024-01-16	10.300	10.500	10.300	10.400	8.509	718,635
2024-01-15	10.400	10.400	10.300	10.300	8.427	1,309,722
2024-01-12	10.400	10.400	10.300	10.300	8.427	251,810
2024-01-11	10.500	10.500	10.300	10.400	8.509	934,381
2024-01-10	10.500	10.600	10.400	10.600	8.672	599,122
2024-01-09	10.700	10.700	10.500	10.500	8.591	1,535,554
2024-01-08	10.600	10.700	10.500	10.700	8.754	1,981,389
2024-01-05	10.600	10.700	10.500	10.500	8.591	1,780,214
2024-01-04	10.500	10.600	10.500	10.600	8.672	811,318
2024-01-03	10.500	10.700	10.300	10.400	8.509	2,971,000
2024-01-02	10.700	10.700	10.400	10.500	8.591	703,424
2023-12-28	10.700	10.800	10.400	10.700	8.754	1,240,089
2023-12-27	10.100	10.800	10.100	10.700	8.754	1,791,890
2023-12-26	10.100	10.300	10.100	10.200	8.345	259,300
2023-12-25	9.850	10.200	9.850	10.100	8.263	862,218
2023-12-22	9.800	9.950	9.800	9.850	8.059	1,118,524
2023-12-21	9.800	9.900	9.750	9.900	8.100	1,311,298
2023-12-20	9.800	9.900	9.750	9.750	7.977	1,477,559
2023-12-19	9.950	9.950	9.750	9.800	8.018	1,854,042
2023-12-18	9.800	10.000	9.800	9.950	8.141	2,285,888
2023-12-15	9.750	10.000	9.700	10.000	8.181	3,063,194
2023-12-14	9.750	9.850	9.700	9.800	8.018	1,229,361
2023-12-13	9.800	9.800	9.700	9.800	8.018	570,824
2023-12-12	9.700	9.850	9.700	9.800	8.018	2,070,024
2023-12-08	9.700	9.750	9.700	9.700	7.936	695,648
2023-12-07	9.750	9.750	9.650	9.700	7.936	1,252,700
2023-12-06	9.850	9.850	9.700	9.800	8.018	2,072,615
2023-12-04	10.000	10.000	9.850	9.850	8.059	1,684,600
2023-12-01	10.100	10.200	9.950	9.950	8.141	1,827,010
2023-11-30	10.100	10.300	10.000	10.000	8.181	1,497,003
2023-11-29	10.100	10.200	10.000	10.100	8.263	352,429
2023-11-28	10.100	10.300	10.000	10.100	8.258	492,805
2023-11-27	10.000	10.300	10.000	10.100	8.258	325,245
2023-11-24	10.500	10.500	9.950	10.000	8.176	828,907
2023-11-23	10.400	10.600	10.400	10.500	8.585	53,887
2023-11-22	10.800	10.800	10.500	10.500	8.585	299,400
2023-11-21	10.900	10.900	10.800	10.900	8.912	230,553
2023-11-20	10.600	10.900	10.600	10.900	8.912	2,700,169
2023-11-17	10.500	10.700	10.400	10.600	8.667	2,962,763
2023-11-16	10.300	10.500	10.100	10.500	8.432	1,276,850
2023-11-15	10.300	10.300	10.200	10.300	8.271	2,257,918
2023-11-14	10.000	10.200	10.000	10.200	8.191	723,926
2023-11-13	10.000	10.100	9.900	10.000	8.030	769,569
2023-11-10	9.850	10.000	9.800	10.000	8.030	331,651
2023-11-09	9.850	10.000	9.850	9.950	7.990	108,054
2023-11-08	10.000	10.000	9.750	9.900	7.950	398,390
2023-11-07	10.000	10.100	9.950	10.000	8.030	186,192
2023-11-06	9.850	10.100	9.850	10.100	8.111	1,071,719
2023-11-03	9.700	9.850	9.700	9.800	7.870	1,068,149
2023-11-02	9.650	9.700	9.600	9.700	7.790	1,554,327
2023-11-01	9.600	9.650	9.550	9.600	7.709	609,421
2023-10-31	9.500	9.600	9.500	9.600	7.709	577,390
2023-10-30	9.600	9.650	9.500	9.600	7.709	453,683

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.