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
2023-05-02	11.000	11.000	10.800	11.000	8.536	60,615
2023-04-28	10.900	11.000	10.800	10.900	8.458	63,875
2023-04-27	10.800	10.900	10.800	10.900	8.458	75,050
2023-04-26	11.000	11.100	10.800	10.900	8.458	556,995
2023-04-25	11.100	11.100	11.000	11.100	8.613	90,885
2023-04-24	11.100	11.100	11.000	11.000	8.536	50,568
2023-04-21	10.900	11.200	10.900	11.200	8.691	217,044
2023-04-20	11.000	11.100	11.000	11.100	8.613	471,663
2023-04-19	10.800	11.100	10.800	11.100	8.613	694,398
2023-04-18	11.100	11.100	10.800	10.900	8.458	736,761
2023-04-17	11.300	11.300	11.100	11.100	8.613	534,340
2023-04-12	11.200	11.300	11.200	11.300	8.621	49,736
2023-04-11	11.300	11.300	11.100	11.300	8.621	155,163
2023-04-10	11.300	11.300	11.200	11.300	8.621	125,900
2023-04-07	11.300	11.400	11.100	11.400	8.697	205,861
2023-04-05	11.100	11.400	11.000	11.300	8.621	702,894
2023-04-04	11.200	11.200	11.000	11.200	8.544	868,776
2023-04-03	11.200	11.300	11.000	11.200	8.544	360,039
2023-03-31	11.400	11.400	11.200	11.300	8.621	742,039
2023-03-30	11.300	11.400	11.200	11.400	8.697	1,210,667
2023-03-29	11.300	11.300	11.200	11.200	8.544	637,027
2023-03-28	11.300	11.300	11.100	11.200	8.544	420,641
2023-03-27	11.200	11.300	11.100	11.300	8.621	549,179
2023-03-24	11.000	11.100	10.900	11.100	8.468	510,730
2023-03-23	10.900	11.000	10.900	11.000	8.392	259,674
2023-03-22	10.900	11.000	10.800	10.900	8.315	1,074,054
2023-03-21	10.700	10.900	10.700	10.800	8.239	137,191
2023-03-20	10.800	10.900	10.700	10.800	8.239	235,556
2023-03-17	10.700	10.800	10.600	10.800	8.239	397,333
2023-03-16	10.700	10.700	10.600	10.600	8.087	602,753
2023-03-15	10.500	10.800	10.500	10.800	8.239	897,097
2023-03-14	10.700	10.800	10.500	10.500	8.010	1,230,938
2023-03-13	10.700	10.800	10.600	10.700	8.163	975,717
2023-03-10	10.900	10.900	10.700	10.800	8.239	1,034,766
2023-03-09	10.900	11.000	10.800	11.000	8.392	409,872
2023-03-08	11.000	11.000	10.800	10.900	8.315	978,048
2023-03-07	10.900	11.100	10.900	11.100	8.468	271,908
2023-03-03	11.000	11.000	10.800	10.900	8.315	1,260,943
2023-03-02	11.300	11.300	11.000	11.000	8.392	585,188
2023-03-01	11.100	11.300	11.100	11.300	8.621	166,928
2023-02-28	11.000	11.100	11.000	11.100	8.468	277,684
2023-02-27	10.800	11.100	10.800	11.000	8.392	940,204
2023-02-24	11.200	11.400	11.100	11.100	8.468	1,028,584
2023-02-23	11.200	11.200	11.100	11.200	8.544	331,223
2023-02-22	11.200	11.200	11.100	11.200	8.544	64,351
2023-02-21	11.100	11.200	11.000	11.200	8.544	334,178
2023-02-20	11.100	11.100	10.900	11.100	8.468	439,492
2023-02-17	11.200	11.200	11.100	11.100	8.468	171,127
2023-02-16	11.100	11.300	11.100	11.200	8.544	488,927
2023-02-15	11.400	11.400	11.300	11.300	8.478	476,102
2023-02-14	11.400	11.500	11.300	11.500	8.628	372,352
2023-02-13	11.400	11.600	11.300	11.400	8.553	1,117,180
2023-02-10	11.400	11.400	11.300	11.400	8.553	322,727
2023-02-09	11.600	11.600	11.400	11.600	8.703	914,324
2023-02-08	11.800	11.800	11.600	11.600	8.703	367,688
2023-02-07	11.900	11.900	11.700	11.700	8.778	196,532
2023-02-06	11.800	12.000	11.800	11.900	8.928	1,791,532
2023-02-03	11.800	11.800	11.700	11.700	8.778	348,793
2023-02-02	11.900	12.000	11.700	11.800	8.853	993,029
2023-02-01	12.000	12.000	11.800	11.800	8.853	963,089

← NewerPage 15 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.