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
2026-07-17	12.500	12.600	12.200	12.300	12.109	1,776,553
2026-07-16	12.300	12.500	12.200	12.500	12.306	1,863,223
2026-07-15	12.200	12.300	12.100	12.300	12.109	3,572,177
2026-07-14	12.400	12.400	12.200	12.300	12.109	3,138,191
2026-07-13	12.300	12.500	12.200	12.500	12.306	1,452,184
2026-07-10	12.200	12.300	12.100	12.300	12.109	815,800
2026-07-09	12.000	12.200	11.900	12.200	12.011	1,845,111
2026-07-08	12.000	12.000	11.900	12.000	11.814	3,182,254
2026-07-07	12.000	12.000	11.900	12.000	11.814	679,824
2026-07-06	12.000	12.000	11.900	12.000	11.814	2,054,071
2026-07-03	11.900	12.000	11.900	12.000	11.814	1,352,110
2026-07-02	11.900	12.000	11.800	12.000	11.814	1,675,451
2026-07-01	11.900	11.900	11.800	11.900	11.715	1,148,154
2026-06-30	11.800	11.900	11.700	11.900	11.715	3,018,129
2026-06-29	11.800	11.800	11.700	11.800	11.617	1,193,485
2026-06-26	11.800	11.800	11.700	11.800	11.617	1,188,563
2026-06-25	11.800	11.800	11.700	11.800	11.617	1,688,808
2026-06-24	11.900	11.900	11.700	11.800	11.617	3,309,397
2026-06-23	12.000	12.000	11.800	12.000	11.814	1,990,301
2026-06-22	11.900	12.000	11.800	11.900	11.715	2,387,494
2026-06-19	11.900	12.000	11.800	11.800	11.617	2,184,338
2026-06-18	11.900	11.900	11.800	11.800	11.617	1,752,963
2026-06-17	11.900	12.000	11.700	11.900	11.715	1,739,845
2026-06-16	11.900	11.900	11.700	11.900	11.715	978,080
2026-06-15	11.700	11.900	11.600	11.900	11.715	1,697,292
2026-06-12	11.800	11.800	11.600	11.700	11.519	1,722,701
2026-06-11	11.600	11.700	11.600	11.700	11.519	992,782
2026-06-10	11.700	11.700	11.500	11.500	11.322	3,054,806
2026-06-09	11.600	11.700	11.500	11.700	11.519	727,946
2026-06-08	11.500	11.600	11.400	11.600	11.420	616,834
2026-06-05	11.600	11.600	11.500	11.500	11.322	1,430,338
2026-06-04	11.700	11.700	11.500	11.500	11.322	1,915,935
2026-06-02	11.600	11.700	11.500	11.700	11.519	1,291,759
2026-05-29	11.500	11.600	11.400	11.600	11.420	1,503,311
2026-05-28	11.700	11.700	11.400	11.500	11.322	2,248,701
2026-05-27	11.700	11.900	11.700	11.900	11.523	1,114,553
2026-05-26	11.700	11.900	11.700	11.900	11.523	1,843,088
2026-05-25	11.500	11.800	11.400	11.800	11.427	2,664,031
2026-05-22	11.300	11.500	11.200	11.500	11.136	3,148,558
2026-05-21	11.200	11.400	11.200	11.300	10.942	1,604,855
2026-05-20	11.200	11.400	11.100	11.200	10.846	4,054,557
2026-05-19	11.500	11.500	11.100	11.200	10.846	3,704,457
2026-05-18	11.600	11.600	11.400	11.500	11.136	3,907,731
2026-05-15	11.700	11.900	11.500	11.600	11.233	4,154,255
2026-05-14	11.900	11.900	11.700	11.700	11.330	1,417,191
2026-05-13	11.800	11.900	11.700	11.800	11.427	1,814,513
2026-05-12	11.700	11.900	11.700	11.900	11.523	1,383,464
2026-05-11	11.800	11.800	11.700	11.800	11.427	1,751,757
2026-05-08	11.900	11.900	11.700	11.800	11.427	1,589,056
2026-05-07	11.800	11.900	11.800	11.900	11.523	1,718,226
2026-05-06	11.800	11.900	11.700	11.900	11.523	1,342,966
2026-05-05	11.900	12.000	11.800	11.800	11.427	987,802
2026-04-30	11.800	12.000	11.800	12.000	11.620	856,534
2026-04-29	11.700	11.900	11.700	11.900	11.523	1,289,200
2026-04-28	11.500	11.900	11.400	11.800	11.427	1,983,161
2026-04-27	11.500	11.600	11.400	11.500	11.136	597,583
2026-04-24	11.600	11.600	11.400	11.500	11.136	1,799,350
2026-04-23	11.700	11.700	11.400	11.600	11.233	2,286,752
2026-04-22	11.700	11.800	11.600	11.700	11.330	1,101,018
2026-04-21	11.600	11.800	11.600	11.700	11.330	952,174

← NewerPage 2 of 21 · 1,214 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.