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
2023-02-01	12.000	12.000	11.800	11.800	8.853	963,089
2023-01-31	11.900	12.000	11.800	12.000	9.003	623,160
2023-01-30	11.700	11.900	11.700	11.800	8.853	953,354
2023-01-27	11.700	11.900	11.600	11.700	8.778	1,040,802
2023-01-26	11.400	11.700	11.200	11.700	8.778	916,377
2023-01-25	11.700	11.700	11.300	11.400	8.553	2,385,282
2023-01-24	11.800	11.800	11.400	11.800	8.853	3,779,618
2023-01-23	12.300	12.300	11.700	11.800	8.853	1,536,632
2023-01-20	11.900	12.400	11.900	12.300	9.228	5,760,704
2023-01-19	11.200	12.200	11.200	11.900	8.928	5,243,006
2023-01-18	10.800	11.300	10.800	11.200	8.403	2,528,112
2023-01-17	10.500	10.800	10.400	10.700	8.028	886,142
2023-01-16	10.500	10.500	10.300	10.500	7.878	2,100,139
2023-01-13	10.500	10.500	10.400	10.400	7.803	2,093,850
2023-01-12	10.400	10.500	10.400	10.400	7.803	1,703,430
2023-01-11	10.400	10.500	10.400	10.400	7.803	461,915
2023-01-10	10.500	10.500	10.300	10.300	7.728	1,029,052
2023-01-09	10.600	10.600	10.500	10.500	7.878	1,295,295
2023-01-06	10.600	10.600	10.400	10.500	7.878	590,304
2023-01-05	10.600	10.600	10.400	10.500	7.878	268,710
2023-01-04	10.400	10.700	10.300	10.500	7.878	1,076,889
2023-01-03	10.400	10.400	10.300	10.400	7.803	102,041
2022-12-30	10.300	10.400	10.300	10.300	7.728	35,123
2022-12-29	10.200	10.400	10.200	10.300	7.728	230,354
2022-12-28	10.300	10.300	10.200	10.200	7.653	472,234
2022-12-27	10.200	10.300	10.200	10.300	7.728	948,231
2022-12-26	10.200	10.300	10.200	10.200	7.653	313,656
2022-12-23	10.200	10.300	10.100	10.200	7.653	804,836
2022-12-22	10.200	10.200	10.100	10.200	7.653	494,329
2022-12-21	10.100	10.300	10.100	10.100	7.578	139,982
2022-12-20	10.300	10.300	10.100	10.200	7.653	350,090
2022-12-19	10.200	10.200	10.100	10.200	7.653	150,950
2022-12-16	10.100	10.300	10.000	10.300	7.728	814,757
2022-12-15	10.100	10.200	10.000	10.100	7.578	533,179
2022-12-14	9.850	10.100	9.850	10.000	7.503	499,196
2022-12-13	9.850	9.900	9.800	9.850	7.390	906,721
2022-12-09	9.800	9.850	9.800	9.850	7.390	1,474,698
2022-12-08	9.850	9.850	9.800	9.800	7.353	238,533
2022-12-07	9.900	9.900	9.800	9.800	7.353	1,674,579
2022-12-06	9.850	9.900	9.800	9.900	7.428	1,519,564
2022-12-02	9.850	9.900	9.850	9.900	7.428	391,019
2022-12-01	9.900	9.900	9.850	9.900	7.428	474,801
2022-11-30	10.000	10.000	9.850	9.900	7.428	791,526
2022-11-29	9.850	10.000	9.800	10.000	7.503	230,280
2022-11-28	9.900	9.900	9.800	9.800	7.353	1,810,611
2022-11-25	9.900	9.950	9.850	9.900	7.428	1,522,195
2022-11-24	9.950	9.950	9.850	9.900	7.428	1,641,663
2022-11-23	9.850	9.950	9.850	9.900	7.428	246,659
2022-11-22	9.950	10.000	9.850	9.850	7.390	924,042
2022-11-21	9.900	10.000	9.900	9.950	7.465	570,372
2022-11-18	10.000	10.000	9.900	9.900	7.428	2,067,234
2022-11-17	10.100	10.200	10.100	10.100	7.437	500,792
2022-11-16	10.200	10.200	10.000	10.200	7.511	845,625
2022-11-15	10.100	10.200	10.000	10.200	7.511	319,717
2022-11-14	10.200	10.200	10.000	10.200	7.511	659,849
2022-11-11	10.200	10.200	10.100	10.100	7.437	527,320
2022-11-10	10.100	10.200	10.100	10.100	7.437	418,768
2022-11-09	10.100	10.200	10.000	10.200	7.511	533,577
2022-11-08	10.200	10.200	10.100	10.100	7.437	431,423
2022-11-07	10.200	10.200	10.000	10.100	7.437	1,067,139

← NewerPage 16 of 21 · 1,216 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.