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
2025-10-17	10.400	10.400	10.300	10.300	9.637	318,917
2025-10-16	10.400	10.500	10.300	10.500	9.824	642,287
2025-10-15	10.200	10.400	10.200	10.300	9.637	2,127,222
2025-10-14	10.300	10.400	10.200	10.200	9.543	1,844,598
2025-10-10	10.300	10.400	10.200	10.400	9.731	893,985
2025-10-09	10.200	10.400	10.200	10.300	9.637	1,532,802
2025-10-08	10.100	10.300	10.100	10.200	9.543	3,450,427
2025-10-07	10.200	10.300	10.100	10.100	9.450	1,464,971
2025-10-06	10.100	10.300	10.100	10.300	9.637	796,013
2025-10-03	10.300	10.300	10.000	10.100	9.450	1,219,536
2025-10-02	10.100	10.300	10.000	10.200	9.543	1,640,258
2025-10-01	10.100	10.200	10.000	10.200	9.543	627,425
2025-09-30	10.100	10.200	9.900	10.200	9.543	1,562,869
2025-09-29	10.100	10.200	10.000	10.100	9.450	463,560
2025-09-26	10.100	10.100	9.950	10.100	9.450	450,524
2025-09-25	10.000	10.100	9.850	10.000	9.356	2,267,473
2025-09-24	9.850	10.100	9.800	10.100	9.450	1,779,789
2025-09-23	9.600	9.900	9.600	9.900	9.263	449,239
2025-09-22	10.100	10.100	9.650	9.650	9.029	2,010,249
2025-09-19	10.100	10.200	10.000	10.100	9.450	684,432
2025-09-18	10.300	10.300	10.000	10.000	9.356	1,393,781
2025-09-17	10.200	10.300	9.900	10.300	9.637	2,297,862
2025-09-16	9.950	10.200	9.950	10.200	9.543	1,753,342
2025-09-15	9.700	9.950	9.700	9.900	9.263	1,689,360
2025-09-12	9.500	9.800	9.500	9.750	9.122	2,613,827
2025-09-11	9.500	9.550	9.500	9.550	8.935	1,751,274
2025-09-10	9.500	9.550	9.450	9.450	8.842	555,382
2025-09-09	9.500	9.500	9.400	9.500	8.889	741,182
2025-09-08	9.300	9.500	9.300	9.450	8.842	1,305,900
2025-09-05	9.100	9.200	9.100	9.200	8.608	1,109,314
2025-09-04	9.150	9.150	9.000	9.150	8.561	1,820,742
2025-09-03	9.300	9.300	9.100	9.150	8.561	2,345,781
2025-09-02	9.400	9.400	9.250	9.350	8.748	1,163,647
2025-09-01	9.300	9.450	9.250	9.450	8.842	788,300
2025-08-29	9.500	9.500	9.300	9.300	8.701	1,035,039
2025-08-28	9.600	9.600	9.500	9.500	8.889	374,511
2025-08-27	9.650	9.700	9.500	9.600	8.982	491,556
2025-08-26	9.600	9.700	9.500	9.700	9.076	1,640,505
2025-08-25	9.600	9.750	9.600	9.750	8.942	981,510
2025-08-22	9.700	9.700	9.550	9.550	8.758	888,064
2025-08-21	9.700	9.750	9.650	9.650	8.850	1,273,401
2025-08-20	9.650	9.750	9.600	9.750	8.942	441,100
2025-08-19	9.700	9.750	9.600	9.750	8.942	574,038
2025-08-18	9.750	9.750	9.500	9.750	8.942	2,144,746
2025-08-15	9.750	9.800	9.750	9.750	8.942	971,049
2025-08-14	9.850	9.850	9.650	9.800	8.988	1,866,645
2025-08-13	9.500	9.850	9.500	9.800	8.988	1,504,676
2025-08-08	9.450	9.550	9.450	9.450	8.667	1,119,433
2025-08-07	9.450	9.500	9.350	9.350	8.575	1,884,191
2025-08-06	9.450	9.550	9.450	9.450	8.667	1,543,239
2025-08-05	9.300	9.400	9.300	9.400	8.621	730,938
2025-08-04	9.350	9.400	9.250	9.300	8.529	986,398
2025-08-01	9.350	9.450	9.300	9.350	8.575	785,343
2025-07-31	9.400	9.400	9.300	9.350	8.575	917,217
2025-07-30	9.350	9.500	9.300	9.500	8.713	1,282,762
2025-07-29	9.400	9.400	9.250	9.400	8.621	1,110,799
2025-07-25	9.350	9.400	9.350	9.400	8.621	434,215
2025-07-24	9.400	9.450	9.350	9.350	8.575	690,041
2025-07-23	9.350	9.500	9.300	9.500	8.713	1,567,136
2025-07-22	9.600	9.600	9.200	9.400	8.621	1,144,573

← NewerPage 5 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.