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
2022-08-08	10.800	11.000	10.700	11.000	7.971	234,907
2022-08-05	10.700	10.900	10.700	10.700	7.754	668,664
2022-08-04	10.800	10.800	10.600	10.600	7.681	437,626
2022-08-03	10.800	10.800	10.700	10.800	7.826	193,180
2022-08-02	10.800	10.900	10.700	10.800	7.826	141,720
2022-08-01	10.700	11.000	10.600	10.900	7.899	582,909
2022-07-27	10.700	10.800	10.700	10.700	7.754	558,974
2022-07-26	10.700	10.800	10.600	10.700	7.754	78,758
2022-07-25	10.700	10.700	10.600	10.700	7.754	21,337
2022-07-22	10.700	10.700	10.600	10.700	7.754	19,313
2022-07-21	10.700	10.800	10.700	10.700	7.754	45,730
2022-07-20	10.900	10.900	10.700	10.700	7.754	85,459
2022-07-19	10.700	10.900	10.600	10.900	7.899	144,239
2022-07-18	10.600	10.800	10.500	10.700	7.754	506,371
2022-07-15	10.700	10.700	10.500	10.600	7.681	3,367,392
2022-07-14	10.700	10.700	10.600	10.700	7.754	353,634
2022-07-12	10.700	10.800	10.700	10.700	7.754	143,849
2022-07-11	11.000	11.000	10.700	10.800	7.826	80,757
2022-07-08	11.000	11.000	10.800	10.900	7.899	56,688
2022-07-07	10.900	11.000	10.800	11.000	7.971	1,470,916
2022-07-06	11.000	11.100	10.800	10.900	7.899	3,330,267
2022-07-05	11.000	11.000	11.000	11.000	7.971	1,480,124
2022-07-04	11.100	11.100	11.000	11.100	8.044	805,335
2022-07-01	11.000	11.100	11.000	11.100	8.044	1,827,612
2022-06-30	10.900	11.100	10.800	10.900	7.899	695,497
2022-06-29	10.600	10.800	10.600	10.700	7.754	1,554,193
2022-06-28	10.500	10.700	10.500	10.500	7.609	2,103,721
2022-06-27	10.300	10.600	10.300	10.500	7.609	691,877
2022-06-24	10.100	10.400	10.100	10.300	7.464	935,720
2022-06-23	10.400	10.400	10.100	10.200	7.391	1,074,693
2022-06-22	10.200	10.400	10.200	10.200	7.391	989,280
2022-06-21	10.400	10.400	10.200	10.300	7.464	1,289,526
2022-06-20	10.600	10.600	10.400	10.500	7.609	704,038
2022-06-17	10.800	10.800	10.400	10.400	7.536	1,269,802
2022-06-16	10.800	10.900	10.700	10.700	7.754	534,363
2022-06-15	10.800	10.800	10.800	10.800	7.826	2,381,649
2022-06-14	10.800	10.900	10.800	10.900	7.899	83,102
2022-06-13	10.800	10.900	10.700	10.800	7.826	1,658,419
2022-06-10	10.700	10.800	10.700	10.700	7.754	3,225,118
2022-06-09	10.800	10.800	10.600	10.700	7.754	463,569
2022-06-08	10.800	10.800	10.700	10.800	7.826	99,176
2022-06-07	10.800	10.800	10.700	10.700	7.754	456,722
2022-06-06	10.800	10.800	10.700	10.700	7.754	227,589
2022-06-02	10.900	10.900	10.700	10.800	7.826	199,562
2022-06-01	10.900	10.900	10.800	10.900	7.899	220,900
2022-05-31	11.000	11.100	10.800	10.800	7.826	752,691
2022-05-30	10.800	11.100	10.800	11.100	8.044	450,196
2022-05-27	10.700	10.800	10.700	10.800	7.826	94,262
2022-05-26	10.700	10.800	10.600	10.700	7.754	449,715
2022-05-25	10.700	10.800	10.600	10.700	7.754	781,801
2022-05-24	10.700	10.800	10.600	10.800	7.826	425,465
2022-05-23	10.800	10.800	10.600	10.700	7.754	898,092
2022-05-20	10.800	10.900	10.700	10.800	7.826	830,651
2022-05-19	10.900	10.900	10.700	10.700	7.754	596,395
2022-05-18	11.100	11.100	10.800	11.000	7.844	810,838
2022-05-17	11.000	11.100	10.900	11.100	7.916	795,627
2022-05-13	11.000	11.100	11.000	11.000	7.844	283,788
2022-05-12	11.100	11.100	10.900	10.900	7.773	565,375
2022-05-11	11.100	11.100	11.000	11.100	7.916	161,907
2022-05-10	11.100	11.100	11.000	11.100	7.916	474,314

← NewerPage 18 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.