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
2023-07-31	10.900	11.000	10.700	10.900	8.602	915,333
2023-07-27	11.000	11.000	11.000	11.000	8.681	421,753
2023-07-26	11.100	11.100	11.000	11.000	8.681	723,290
2023-07-25	11.000	11.100	11.000	11.000	8.681	482,728
2023-07-24	11.100	11.100	11.000	11.000	8.681	346,736
2023-07-21	11.000	11.100	10.900	11.100	8.759	244,962
2023-07-20	10.900	11.000	10.800	10.900	8.602	550,890
2023-07-19	11.000	11.000	10.800	10.900	8.602	845,616
2023-07-18	10.900	10.900	10.800	10.900	8.602	151,851
2023-07-17	10.900	10.900	10.800	10.800	8.523	1,290,900
2023-07-14	10.800	10.900	10.800	10.900	8.602	369,465
2023-07-13	10.800	10.800	10.700	10.800	8.523	34,733
2023-07-12	10.800	10.800	10.700	10.800	8.523	650,423
2023-07-11	10.700	10.800	10.700	10.800	8.523	671,500
2023-07-10	10.700	10.800	10.700	10.800	8.523	1,249,611
2023-07-07	10.700	10.800	10.700	10.700	8.444	553,868
2023-07-06	10.700	10.700	10.600	10.700	8.444	432,245
2023-07-05	10.700	10.700	10.600	10.700	8.444	571,837
2023-07-04	10.700	10.800	10.600	10.600	8.365	894,140
2023-07-03	10.600	10.700	10.600	10.700	8.444	47,333
2023-06-30	10.500	10.700	10.500	10.600	8.365	1,460,798
2023-06-29	10.500	10.600	10.400	10.500	8.286	1,202,861
2023-06-28	10.600	10.600	10.400	10.500	8.286	1,238,371
2023-06-27	10.700	10.700	10.500	10.600	8.365	792,931
2023-06-26	10.600	10.700	10.500	10.700	8.444	1,090,865
2023-06-23	10.700	10.800	10.500	10.700	8.444	1,566,561
2023-06-22	10.900	10.900	10.500	10.800	8.523	1,399,206
2023-06-21	10.800	11.000	10.700	10.900	8.602	693,560
2023-06-20	10.800	10.900	10.800	10.800	8.523	1,125,996
2023-06-19	11.000	11.000	10.700	10.900	8.602	1,079,517
2023-06-16	11.000	11.100	10.900	11.000	8.681	1,859,936
2023-06-15	11.000	11.000	10.800	10.900	8.602	884,760
2023-06-14	10.900	11.100	10.900	10.900	8.602	883,411
2023-06-13	10.900	11.000	10.900	10.900	8.602	633,839
2023-06-12	11.000	11.000	10.800	10.900	8.602	1,611,673
2023-06-09	10.900	11.000	10.900	10.900	8.602	1,111,561
2023-06-08	11.000	11.100	10.900	10.900	8.602	1,235,659
2023-06-07	11.000	11.100	11.000	11.000	8.681	707,942
2023-06-06	10.900	11.100	10.900	11.100	8.759	1,618,631
2023-06-02	11.000	11.100	10.900	11.000	8.681	492,846
2023-06-01	10.900	11.000	10.900	11.000	8.681	381,753
2023-05-31	10.900	11.100	10.900	11.000	8.681	1,063,330
2023-05-30	10.900	11.000	10.800	10.900	8.602	1,591,879
2023-05-29	11.000	11.000	10.800	10.900	8.602	710,714
2023-05-26	11.000	11.100	10.900	11.000	8.681	252,278
2023-05-25	11.000	11.100	11.000	11.000	8.681	677,149
2023-05-24	11.100	11.100	11.000	11.000	8.681	155,514
2023-05-23	11.200	11.200	11.100	11.100	8.759	49,533
2023-05-22	11.000	11.300	11.000	11.300	8.917	222,585
2023-05-19	11.100	11.100	11.000	11.100	8.759	169,212
2023-05-18	11.100	11.100	11.000	11.100	8.759	280,565
2023-05-17	11.000	11.100	11.000	11.000	8.681	219,954
2023-05-16	11.200	11.300	11.000	11.200	8.691	1,271,143
2023-05-15	11.300	11.300	11.200	11.200	8.691	928,150
2023-05-12	11.300	11.300	11.200	11.300	8.768	278,548
2023-05-11	11.200	11.200	11.100	11.200	8.691	59,942
2023-05-10	11.100	11.300	11.100	11.200	8.691	297,447
2023-05-09	11.000	11.200	11.000	11.200	8.691	63,921
2023-05-08	11.200	11.200	11.000	11.000	8.536	113,475
2023-05-03	10.900	11.100	10.800	11.100	8.613	238,276

← NewerPage 14 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.