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
2022-05-09	10.800	11.100	10.800	11.100	7.916	732,386
2022-05-06	11.100	11.200	10.900	10.900	7.773	1,234,318
2022-05-05	11.300	11.300	11.100	11.100	7.916	281,186
2022-05-03	11.500	11.500	11.200	11.200	7.987	375,149
2022-04-29	11.400	11.400	11.200	11.300	8.058	557,970
2022-04-28	11.500	11.600	11.400	11.400	8.130	457,703
2022-04-27	11.700	11.700	11.500	11.600	8.272	386,756
2022-04-26	11.700	11.700	11.600	11.700	8.344	1,018,275
2022-04-25	11.700	11.800	11.600	11.700	8.344	165,310
2022-04-22	11.800	11.800	11.700	11.700	8.344	106,971
2022-04-21	11.800	11.900	11.800	11.800	8.415	1,253,331
2022-04-20	11.900	12.000	11.800	11.900	8.486	698,363
2022-04-19	11.800	11.900	11.800	11.900	8.486	586,489
2022-04-18	11.900	12.000	11.800	11.800	8.415	130,787
2022-04-12	11.800	11.900	11.700	11.800	8.415	1,348,594
2022-04-11	11.800	11.800	11.700	11.800	8.415	788,323
2022-04-08	11.700	11.800	11.700	11.700	8.344	149,399
2022-04-07	11.800	11.900	11.800	11.900	8.486	53,135
2022-04-05	11.800	11.900	11.700	11.800	8.415	1,374,611
2022-04-04	11.900	11.900	11.800	11.800	8.415	133,288
2022-04-01	11.900	11.900	11.800	11.900	8.486	762,205
2022-03-31	11.900	11.900	11.700	11.800	8.415	848,763
2022-03-30	11.800	11.900	11.700	11.900	8.486	931,918
2022-03-29	11.900	12.000	11.800	11.900	8.486	1,781,681
2022-03-28	11.900	12.000	11.800	11.900	8.486	806,635
2022-03-25	11.800	11.900	11.800	11.900	8.486	519,645
2022-03-24	11.900	12.000	11.800	11.900	8.486	43,036
2022-03-23	11.800	11.900	11.800	11.900	8.486	307,296
2022-03-22	11.900	11.900	11.800	11.800	8.415	1,048,495
2022-03-21	11.900	11.900	11.800	11.800	8.415	1,590,154
2022-03-18	11.800	12.000	11.800	11.800	8.415	1,254,232
2022-03-17	11.800	11.900	11.800	11.900	8.486	127,384
2022-03-16	11.800	11.800	11.800	11.800	8.415	722,379
2022-03-15	11.700	11.900	11.700	11.800	8.415	253,568
2022-03-14	11.800	11.900	11.700	11.800	8.415	819,743
2022-03-11	12.000	12.000	11.800	11.900	8.486	317,410
2022-03-10	11.600	12.000	11.600	12.000	8.557	808,636
2022-03-09	11.600	11.700	11.500	11.700	8.344	1,075,113
2022-03-08	11.700	11.800	11.600	11.700	8.344	453,601
2022-03-07	11.700	12.000	11.500	11.800	8.415	1,244,925
2022-03-04	11.800	11.900	11.700	11.900	8.486	427,784
2022-03-03	11.900	12.000	11.800	11.900	8.486	426,283
2022-03-02	11.800	11.900	11.700	11.700	8.344	126,484
2022-03-01	12.200	12.200	11.700	11.700	8.344	535,055
2022-02-28	12.000	12.200	11.900	12.200	8.700	153,102
2022-02-25	11.900	12.100	11.900	12.100	8.629	599,197
2022-02-24	11.800	11.800	11.600	11.800	8.415	420,479
2022-02-23	12.000	12.000	11.900	11.900	8.486	417,577
2022-02-22	11.900	12.000	11.800	12.000	8.557	305,102
2022-02-21	12.200	12.200	11.700	12.000	8.557	154,202
2022-02-18	12.000	12.200	11.900	12.200	8.700	566,676
2022-02-17	11.900	12.000	11.800	12.000	8.557	541,559
2022-02-15	11.900	12.000	11.900	11.900	8.366	1,441,256
2022-02-14	11.900	11.900	11.700	11.900	8.366	919,710
2022-02-11	12.000	12.000	11.800	11.800	8.296	135,790
2022-02-10	11.800	12.000	11.700	11.800	8.296	916,508
2022-02-09	11.800	11.800	11.700	11.700	8.225	513,240
2022-02-08	11.700	11.800	11.600	11.700	8.225	428,384
2022-02-07	11.700	11.800	11.600	11.600	8.155	1,401,029
2022-02-04	11.600	11.800	11.600	11.600	8.155	1,097,127

← NewerPage 19 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.