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
2026-01-19	11.000	11.200	11.000	11.100	10.575	2,757,253
2026-01-16	11.100	11.300	10.700	11.000	10.479	4,389,282
2026-01-15	11.300	11.500	11.100	11.100	10.575	3,023,794
2026-01-14	11.300	11.300	11.200	11.300	10.765	2,007,743
2026-01-13	11.300	11.500	11.100	11.300	10.765	2,015,968
2026-01-12	11.700	11.900	11.200	11.500	10.956	2,919,994
2026-01-09	11.900	11.900	11.600	11.600	11.051	1,538,140
2026-01-08	11.800	11.900	11.700	11.900	11.337	2,203,516
2026-01-07	11.900	11.900	11.700	11.800	11.241	2,283,705
2026-01-06	11.800	11.900	11.700	11.900	11.337	820,767
2026-01-05	11.800	11.800	11.600	11.700	11.146	1,038,282
2025-12-30	11.700	11.800	11.600	11.800	11.241	1,235,595
2025-12-29	11.600	11.700	11.600	11.600	11.051	2,228,631
2025-12-26	11.500	11.600	11.400	11.600	11.051	1,399,386
2025-12-25	11.500	11.600	11.400	11.500	10.956	573,154
2025-12-24	11.300	11.500	11.300	11.500	10.956	995,629
2025-12-23	11.200	11.400	11.200	11.300	10.765	1,819,689
2025-12-22	11.200	11.400	11.200	11.300	10.765	644,111
2025-12-19	11.200	11.200	11.100	11.100	10.575	686,684
2025-12-18	11.100	11.300	11.100	11.200	10.670	1,108,888
2025-12-17	11.100	11.300	11.000	11.000	10.479	1,297,710
2025-12-16	11.000	11.100	10.900	11.100	10.575	772,559
2025-12-15	11.000	11.100	10.900	11.000	10.479	1,670,025
2025-12-12	11.000	11.100	10.900	11.000	10.479	685,537
2025-12-11	10.900	11.100	10.900	11.000	10.479	1,882,547
2025-12-09	11.000	11.000	10.800	10.900	10.384	1,297,983
2025-12-08	10.800	11.000	10.800	11.000	10.479	1,060,962
2025-12-04	10.700	10.800	10.700	10.800	10.289	882,973
2025-12-03	10.700	10.800	10.500	10.800	10.289	2,110,703
2025-12-02	10.600	10.800	10.500	10.800	10.289	3,116,089
2025-12-01	10.800	10.800	10.600	10.600	10.098	731,593
2025-11-28	10.700	10.800	10.700	10.800	10.289	415,699
2025-11-27	10.600	10.800	10.600	10.800	10.289	1,860,464
2025-11-26	10.900	10.900	10.700	10.800	10.105	1,818,616
2025-11-25	10.800	10.900	10.800	10.900	10.198	605,855
2025-11-24	10.900	10.900	10.800	10.900	10.198	648,804
2025-11-21	10.900	10.900	10.800	10.800	10.105	932,617
2025-11-20	10.800	10.900	10.700	10.900	10.198	973,044
2025-11-19	10.700	10.800	10.500	10.800	10.105	1,188,574
2025-11-18	10.700	10.800	10.600	10.600	9.918	1,438,854
2025-11-17	10.500	10.900	10.500	10.700	10.011	1,714,724
2025-11-14	10.600	10.700	10.500	10.500	9.824	472,740
2025-11-13	10.800	10.800	10.600	10.600	9.918	435,214
2025-11-12	10.800	10.900	10.700	10.900	10.198	800,106
2025-11-11	10.800	10.900	10.600	10.900	10.198	1,251,533
2025-11-10	10.600	11.000	10.600	11.000	10.292	1,269,182
2025-11-07	10.600	10.700	10.500	10.700	10.011	866,668
2025-11-06	10.500	10.600	10.500	10.600	9.918	865,090
2025-11-05	10.300	10.500	10.300	10.500	9.824	663,726
2025-11-04	10.400	10.500	10.300	10.300	9.637	568,136
2025-11-03	10.400	10.500	10.300	10.400	9.731	385,824
2025-10-31	10.300	10.500	10.300	10.500	9.824	874,272
2025-10-30	10.300	10.400	10.300	10.300	9.637	377,066
2025-10-29	10.200	10.400	10.200	10.400	9.731	1,434,513
2025-10-28	10.300	10.300	10.200	10.200	9.543	1,272,291
2025-10-27	10.200	10.400	10.200	10.300	9.637	1,815,963
2025-10-24	10.400	10.400	10.100	10.100	9.450	2,173,450
2025-10-22	10.400	10.400	10.200	10.300	9.637	1,978,612
2025-10-21	10.100	10.400	10.100	10.400	9.731	749,358
2025-10-20	10.400	10.400	9.800	10.100	9.450	3,004,159

← NewerPage 4 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.