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
2022-02-03	11.500	11.700	11.400	11.400	8.014	732,285
2022-02-02	11.200	11.400	11.100	11.200	7.874	802,232
2022-02-01	11.200	11.200	11.000	11.100	7.804	1,088,822
2022-01-31	11.000	11.200	11.000	11.000	7.733	1,302,664
2022-01-28	11.400	11.400	10.900	11.000	7.733	3,297,686
2022-01-27	11.500	11.500	11.300	11.400	8.014	741,191
2022-01-26	11.500	11.500	11.300	11.300	7.944	649,030
2022-01-25	11.500	11.500	11.400	11.400	8.014	1,363,204
2022-01-24	11.500	11.600	11.400	11.400	8.014	806,935
2022-01-21	11.500	11.500	11.400	11.500	8.085	695,361
2022-01-20	11.500	11.600	11.400	11.500	8.085	1,308,568
2022-01-19	11.900	12.000	11.500	11.600	8.155	1,511,302
2022-01-18	12.000	12.000	11.800	11.800	8.296	655,735
2022-01-17	12.000	12.100	11.900	11.900	8.366	257,371
2022-01-14	11.900	12.000	11.900	11.900	8.366	1,038,288
2022-01-13	11.800	11.900	11.800	11.800	8.296	1,283,451
2022-01-12	11.900	12.000	11.700	11.700	8.225	2,171,540
2022-01-11	12.100	12.100	11.800	11.800	8.296	1,511,502
2022-01-10	12.300	12.300	12.100	12.200	8.577	959,136
2022-01-07	12.300	12.300	12.200	12.300	8.647	983,352
2022-01-06	12.500	12.500	12.200	12.200	8.577	1,386,619
2022-01-05	12.600	12.600	12.400	12.400	8.717	472,413
2022-01-04	12.500	12.600	12.400	12.600	8.858	121,881
2021-12-30	12.600	12.600	12.400	12.600	8.858	2,617,535
2021-12-29	12.600	12.600	12.400	12.600	8.858	1,139,956
2021-12-28	12.500	12.600	12.400	12.600	8.858	1,011,971
2021-12-27	12.500	12.600	12.400	12.500	8.788	531,753
2021-12-24	12.500	12.600	12.400	12.600	8.858	906,701
2021-12-23	12.600	12.800	12.500	12.700	8.928	563,273
2021-12-22	12.500	12.800	12.500	12.600	8.858	2,776,841
2021-12-21	12.500	12.700	12.400	12.700	8.928	1,066,507
2021-12-20	12.500	12.500	12.300	12.500	8.788	493,627
2021-12-17	12.500	12.700	12.500	12.500	8.788	206,937
2021-12-16	12.600	12.600	12.500	12.600	8.858	518,344
2021-12-15	12.500	12.600	12.500	12.600	8.858	566,376
2021-12-14	12.700	12.800	12.500	12.500	8.788	1,840,220
2021-12-13	12.700	12.800	12.600	12.800	8.999	828,649
2021-12-09	12.800	12.800	12.700	12.800	8.999	470,012
2021-12-08	12.900	13.000	12.700	12.700	8.928	662,239
2021-12-07	12.600	12.900	12.600	12.800	8.999	195,730
2021-12-03	12.700	12.800	12.600	12.700	8.928	205,036
2021-12-02	12.600	12.800	12.600	12.600	8.858	358,838
2021-12-01	12.700	12.900	12.600	12.900	9.069	183,722
2021-11-30	12.600	12.800	12.500	12.800	8.999	482,720
2021-11-29	12.600	12.700	12.500	12.700	8.928	430,786
2021-11-26	12.800	12.800	12.500	12.600	8.858	1,106,534
2021-11-25	12.800	12.900	12.700	12.700	8.928	310,406
2021-11-24	12.800	12.800	12.800	12.800	8.999	242,161
2021-11-23	12.800	12.900	12.800	12.800	8.999	301,500
2021-11-22	12.800	12.900	12.800	12.800	8.999	120,380
2021-11-19	12.800	12.900	12.800	12.800	8.999	184,522
2021-11-18	13.000	13.100	12.900	13.000	9.020	648,630
2021-11-17	13.000	13.100	13.000	13.100	9.090	342,927
2021-11-16	13.000	13.000	12.900	12.900	8.951	369,545
2021-11-15	12.900	13.000	12.900	13.000	9.020	280,686
2021-11-12	12.800	13.000	12.800	13.000	9.020	85,257
2021-11-11	12.900	12.900	12.800	12.900	8.951	236,657
2021-11-10	12.900	13.000	12.800	13.000	9.020	468,511
2021-11-09	12.900	13.000	12.800	12.800	8.882	412,173
2021-11-08	13.200	13.200	12.800	12.900	8.951	513,841

← NewerPage 20 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.