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
2022-11-04	10.200	10.400	10.100	10.200	7.511	1,057,761
2022-11-03	10.200	10.300	10.100	10.300	7.585	487,537
2022-11-02	10.000	10.300	10.000	10.200	7.511	233,431
2022-11-01	10.000	10.100	10.000	10.000	7.364	957,817
2022-10-31	10.100	10.100	10.000	10.000	7.364	568,950
2022-10-28	10.200	10.200	10.000	10.000	7.364	895,379
2022-10-27	10.200	10.300	10.100	10.200	7.511	405,489
2022-10-26	10.200	10.200	10.100	10.200	7.511	199,760
2022-10-25	10.100	10.200	10.000	10.200	7.511	521,792
2022-10-21	10.300	10.300	10.000	10.100	7.437	1,038,696
2022-10-20	10.200	10.300	10.100	10.100	7.437	562,384
2022-10-19	10.200	10.200	10.100	10.200	7.511	87,258
2022-10-18	10.100	10.100	10.000	10.100	7.437	971,524
2022-10-17	10.100	10.200	10.000	10.000	7.364	412,776
2022-10-12	10.100	10.100	10.000	10.000	7.364	614,588
2022-10-11	10.200	10.200	10.000	10.000	7.364	1,764,476
2022-10-10	10.200	10.200	10.000	10.200	7.511	1,997,977
2022-10-07	10.200	10.200	10.100	10.200	7.511	1,430,679
2022-10-06	10.100	10.200	10.100	10.100	7.437	717,176
2022-10-05	10.300	10.400	10.100	10.200	7.511	1,841,222
2022-10-04	10.400	10.400	10.200	10.300	7.585	1,007,578
2022-10-03	10.300	10.400	10.300	10.300	7.585	590,401
2022-09-30	10.300	10.400	10.200	10.300	7.585	528,071
2022-09-29	10.300	10.500	10.200	10.300	7.585	2,604,562
2022-09-28	10.500	10.500	10.200	10.200	7.511	1,195,307
2022-09-27	10.600	10.600	10.400	10.500	7.732	290,429
2022-09-26	10.600	10.600	10.500	10.600	7.805	768,823
2022-09-23	10.800	10.800	10.600	10.700	7.879	689,757
2022-09-22	10.900	10.900	10.700	10.800	7.953	156,204
2022-09-21	10.900	11.000	10.700	10.800	7.953	356,383
2022-09-20	10.900	11.200	10.800	10.900	8.026	2,277,937
2022-09-19	10.900	11.100	10.900	10.900	8.026	93,062
2022-09-16	11.000	11.100	10.900	11.100	8.174	474,014
2022-09-15	11.100	11.100	11.000	11.000	8.100	2,967,713
2022-09-14	11.200	11.200	11.100	11.100	8.174	345,702
2022-09-13	11.200	11.200	11.100	11.200	8.247	124,990
2022-09-12	11.100	11.200	11.100	11.100	8.174	181,720
2022-09-09	11.300	11.300	11.100	11.200	8.247	1,188,422
2022-09-08	11.100	11.300	11.000	11.300	8.321	406,109
2022-09-07	11.300	11.300	11.100	11.100	8.174	1,176,623
2022-09-06	11.200	11.400	11.200	11.300	8.321	322,065
2022-09-05	11.400	11.500	11.300	11.300	8.321	375,319
2022-09-02	11.300	11.400	11.300	11.400	8.395	1,109,885
2022-09-01	11.400	11.400	11.200	11.300	8.321	214,096
2022-08-31	11.300	11.300	11.200	11.200	8.247	49,720
2022-08-30	11.500	11.500	11.300	11.300	8.321	62,459
2022-08-29	11.200	11.500	11.200	11.500	8.468	512,726
2022-08-26	11.200	11.400	11.200	11.300	8.321	486,777
2022-08-25	10.900	11.300	10.900	11.300	8.321	827,700
2022-08-24	10.900	11.100	10.900	11.000	8.100	1,588,509
2022-08-23	10.700	11.000	10.700	10.800	7.953	2,591,701
2022-08-22	10.900	10.900	10.700	10.700	7.879	103,349
2022-08-19	10.800	10.900	10.700	10.700	7.879	20,331
2022-08-18	10.800	10.800	10.700	10.800	7.953	167,723
2022-08-17	10.800	10.900	10.800	10.900	8.026	83,168
2022-08-16	10.800	10.900	10.800	10.800	7.953	290,364
2022-08-15	11.100	11.100	10.800	11.000	7.971	1,521,312
2022-08-11	11.000	11.100	10.900	11.100	8.044	1,278,064
2022-08-10	11.000	11.000	10.900	11.000	7.971	412,423
2022-08-09	10.900	11.100	10.900	11.000	7.971	190,179

← NewerPage 17 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.