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
2023-10-27	9.450	9.550	9.400	9.550	7.669	2,431,829
2023-10-26	9.500	9.500	9.400	9.500	7.629	710,787
2023-10-25	9.450	9.550	9.400	9.500	7.629	3,096,063
2023-10-24	9.450	9.600	9.350	9.350	7.508	3,515,839
2023-10-20	9.700	9.700	9.450	9.500	7.629	3,507,933
2023-10-19	9.800	9.800	9.700	9.700	7.790	989,477
2023-10-18	9.750	9.800	9.750	9.800	7.870	325,526
2023-10-17	9.750	9.800	9.700	9.800	7.870	1,165,185
2023-10-16	9.700	9.800	9.650	9.800	7.870	982,252
2023-10-12	9.750	9.800	9.550	9.800	7.870	1,467,997
2023-10-11	9.750	9.800	9.700	9.800	7.870	3,330,712
2023-10-10	9.950	10.000	9.650	9.850	7.910	1,379,428
2023-10-09	10.000	10.000	9.800	9.900	7.950	718,869
2023-10-06	10.100	10.100	9.950	10.000	8.030	937,640
2023-10-05	10.000	10.100	10.000	10.100	8.111	398,764
2023-10-04	10.000	10.100	9.950	10.000	8.030	1,784,584
2023-10-03	10.000	10.100	9.950	10.000	8.030	1,229,910
2023-10-02	10.300	10.300	10.000	10.100	8.111	844,630
2023-09-29	10.200	10.300	10.100	10.300	8.271	391,359
2023-09-28	10.200	10.300	10.100	10.200	8.191	612,738
2023-09-27	10.200	10.400	10.200	10.300	8.271	385,190
2023-09-26	10.300	10.300	10.200	10.200	8.191	163,446
2023-09-25	10.400	10.400	10.200	10.200	8.191	781,544
2023-09-22	10.400	10.400	10.300	10.400	8.352	122,781
2023-09-21	10.400	10.400	10.300	10.400	8.352	1,925,877
2023-09-20	10.500	10.500	10.300	10.400	8.352	802,371
2023-09-19	10.500	10.500	10.400	10.500	8.432	1,984,064
2023-09-18	10.600	10.600	10.500	10.500	8.432	1,367,006
2023-09-15	10.600	10.700	10.500	10.500	8.432	2,930,654
2023-09-14	10.500	10.700	10.500	10.600	8.512	1,434,699
2023-09-13	10.700	10.800	10.500	10.500	8.432	1,332,339
2023-09-12	10.600	10.700	10.500	10.700	8.593	487,931
2023-09-11	10.700	10.700	10.600	10.700	8.593	1,091,023
2023-09-08	10.600	10.700	10.500	10.700	8.593	339,864
2023-09-07	10.700	10.800	10.600	10.600	8.512	493,905
2023-09-06	10.800	10.800	10.600	10.700	8.593	1,658,573
2023-09-05	10.700	10.800	10.600	10.800	8.673	1,429,084
2023-09-04	10.700	10.800	10.700	10.700	8.593	346,235
2023-09-01	10.800	10.900	10.700	10.700	8.593	211,051
2023-08-31	10.600	10.900	10.500	10.700	8.593	1,711,754
2023-08-30	10.800	10.800	10.600	10.700	8.593	1,099,438
2023-08-29	10.700	10.800	10.600	10.800	8.673	314,308
2023-08-28	10.600	10.800	10.600	10.700	8.593	398,142
2023-08-25	10.600	10.700	10.500	10.600	8.512	414,409
2023-08-24	10.500	10.600	10.400	10.600	8.512	579,485
2023-08-23	10.700	10.800	10.500	10.500	8.432	1,178,834
2023-08-22	10.800	10.800	10.600	10.800	8.673	561,833
2023-08-21	10.700	10.800	10.600	10.700	8.593	273,890
2023-08-18	10.700	10.800	10.600	10.600	8.512	3,073,527
2023-08-17	10.700	10.800	10.600	10.700	8.593	2,462,986
2023-08-16	10.600	10.700	10.600	10.700	8.593	548,821
2023-08-15	10.800	10.900	10.700	10.800	8.523	1,093,075
2023-08-11	10.900	10.900	10.700	10.800	8.523	2,439,621
2023-08-10	10.900	10.900	10.800	10.800	8.523	1,191,963
2023-08-09	10.900	11.000	10.800	10.900	8.602	484,901
2023-08-08	11.000	11.000	10.800	11.000	8.681	541,864
2023-08-07	10.800	11.000	10.800	10.900	8.602	442,766
2023-08-04	10.800	10.800	10.700	10.800	8.523	812,751
2023-08-03	10.800	10.800	10.700	10.700	8.444	548,764
2023-08-02	10.800	10.900	10.700	10.700	8.444	596,647

← NewerPage 13 of 21 · 1,212 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.