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
2026-04-20	11.500	11.900	11.400	11.600	11.233	1,724,636
2026-04-17	11.400	11.600	11.300	11.600	11.233	2,015,634
2026-04-16	11.400	11.500	11.200	11.300	10.942	2,543,931
2026-04-10	11.500	11.500	11.200	11.400	11.039	1,061,158
2026-04-09	11.300	11.500	11.200	11.500	11.136	902,975
2026-04-08	11.300	11.400	11.000	11.300	10.942	2,423,191
2026-04-07	11.000	11.400	11.000	11.100	10.749	1,683,447
2026-04-03	11.000	11.100	10.900	11.000	10.652	818,589
2026-04-02	10.900	11.200	10.900	11.000	10.652	1,466,307
2026-04-01	10.700	11.100	10.700	10.900	10.555	2,030,298
2026-03-31	10.600	10.700	10.500	10.700	10.361	5,112,841
2026-03-30	10.800	10.900	10.600	10.600	10.265	2,274,700
2026-03-27	10.800	10.800	10.600	10.800	10.458	1,432,011
2026-03-26	10.700	10.700	10.600	10.700	10.361	627,477
2026-03-25	10.500	10.800	10.400	10.800	10.458	1,894,605
2026-03-24	10.600	10.800	10.400	10.500	10.168	2,806,455
2026-03-23	10.800	10.900	10.600	10.600	10.265	1,507,444
2026-03-20	10.800	10.900	10.700	10.800	10.458	468,091
2026-03-19	10.800	10.900	10.700	10.700	10.361	1,705,102
2026-03-18	10.900	10.900	10.800	10.800	10.458	1,374,320
2026-03-17	10.800	10.900	10.800	10.900	10.555	1,016,711
2026-03-16	10.900	10.900	10.700	10.900	10.555	1,780,384
2026-03-13	10.900	10.900	10.800	10.900	10.555	1,232,056
2026-03-12	10.900	11.000	10.800	11.000	10.652	2,242,463
2026-03-11	10.900	11.200	10.900	11.100	10.749	2,774,861
2026-03-10	11.000	11.000	10.900	10.900	10.555	2,095,755
2026-03-09	10.700	11.100	10.700	11.100	10.749	1,356,320
2026-03-06	10.900	10.900	10.600	10.800	10.458	5,105,359
2026-03-05	11.000	11.100	10.800	11.000	10.652	3,805,629
2026-03-04	11.100	11.200	10.700	10.800	10.458	5,454,264
2026-03-02	11.600	11.700	11.200	11.200	10.846	2,865,020
2026-02-27	11.700	11.800	11.600	11.800	11.427	1,398,149
2026-02-26	11.900	11.900	11.700	11.700	11.330	1,492,607
2026-02-25	11.800	12.100	11.800	12.000	11.432	3,725,801
2026-02-24	11.900	11.900	11.700	11.900	11.337	1,612,776
2026-02-23	12.000	12.100	11.900	12.000	11.432	1,688,858
2026-02-20	12.200	12.200	12.000	12.000	11.432	1,175,927
2026-02-19	12.200	12.300	12.100	12.100	11.527	1,397,545
2026-02-18	12.100	12.200	12.000	12.100	11.527	849,907
2026-02-17	12.000	12.200	12.000	12.100	11.527	1,256,893
2026-02-16	12.000	12.100	11.900	12.100	11.527	865,760
2026-02-13	12.000	12.000	11.800	11.900	11.337	1,431,935
2026-02-12	12.000	12.000	11.800	12.000	11.432	1,129,447
2026-02-11	12.000	12.100	11.900	11.900	11.337	2,525,925
2026-02-10	12.100	12.100	11.900	12.100	11.527	1,982,294
2026-02-09	11.700	12.100	11.700	12.100	11.527	2,636,316
2026-02-06	11.800	11.800	11.700	11.800	11.241	846,572
2026-02-05	11.800	11.900	11.700	11.800	11.241	1,063,113
2026-02-04	11.700	11.900	11.700	11.800	11.241	895,134
2026-02-03	11.800	11.900	11.700	11.700	11.146	1,776,924
2026-02-02	11.800	11.900	11.600	11.900	11.337	1,927,261
2026-01-30	11.600	11.900	11.600	11.800	11.241	1,600,746
2026-01-29	11.700	11.800	11.600	11.600	11.051	847,697
2026-01-28	11.700	11.900	11.600	11.800	11.241	3,108,977
2026-01-27	11.500	11.700	11.400	11.600	11.051	3,089,053
2026-01-26	11.300	11.500	11.200	11.500	10.956	2,126,038
2026-01-23	11.100	11.300	11.100	11.200	10.670	2,517,851
2026-01-22	11.100	11.300	11.000	11.100	10.575	2,734,673
2026-01-21	11.000	11.300	11.000	11.000	10.479	2,625,066
2026-01-20	11.100	11.300	11.000	11.000	10.479	3,947,479

← NewerPage 3 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.