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
2025-07-21	9.250	9.600	9.250	9.600	8.804	704,543
2025-07-18	9.200	9.350	9.200	9.250	8.483	587,846
2025-07-17	9.100	9.300	9.100	9.250	8.483	1,563,104
2025-07-16	9.100	9.200	9.000	9.100	8.346	903,295
2025-07-15	8.850	9.150	8.850	9.150	8.392	1,277,805
2025-07-14	8.800	8.900	8.800	8.850	8.116	781,398
2025-07-11	8.850	8.900	8.800	8.850	8.116	1,071,447
2025-07-09	8.900	8.950	8.600	8.850	8.116	1,205,468
2025-07-08	8.950	9.000	8.900	8.900	8.162	1,757,699
2025-07-07	8.950	9.100	8.950	9.100	8.346	1,374,560
2025-07-04	9.000	9.050	8.950	9.000	8.254	2,297,690
2025-07-03	9.000	9.050	9.000	9.050	8.300	593,822
2025-07-02	9.000	9.050	8.950	9.000	8.254	728,881
2025-07-01	9.000	9.050	8.950	9.000	8.254	1,263,074
2025-06-30	9.000	9.050	8.950	9.050	8.300	1,886,000
2025-06-27	9.000	9.050	8.950	9.050	8.300	540,812
2025-06-26	9.000	9.050	8.950	9.000	8.254	1,590,956
2025-06-25	9.000	9.050	8.900	9.050	8.300	1,992,261
2025-06-24	9.000	9.050	8.950	9.000	8.254	1,249,007
2025-06-23	9.000	9.050	8.950	9.000	8.254	735,161
2025-06-20	9.000	9.150	9.000	9.050	8.300	493,300
2025-06-19	9.000	9.050	8.950	9.000	8.254	1,061,777
2025-06-18	9.100	9.150	9.050	9.050	8.300	391,355
2025-06-17	9.100	9.150	9.050	9.050	8.300	109,229
2025-06-16	9.150	9.150	9.000	9.000	8.254	1,053,716
2025-06-13	9.100	9.200	9.050	9.150	8.392	511,899
2025-06-12	9.150	9.150	9.050	9.100	8.346	522,147
2025-06-11	9.150	9.250	9.100	9.150	8.392	1,698,226
2025-06-10	9.200	9.250	9.100	9.250	8.483	1,507,100
2025-06-09	9.350	9.350	9.150	9.150	8.392	761,594
2025-06-06	9.250	9.350	9.050	9.350	8.575	1,873,091
2025-06-05	9.600	9.600	9.200	9.250	8.483	2,617,649
2025-06-04	9.800	9.800	9.550	9.600	8.804	1,520,858
2025-05-30	9.700	9.850	9.650	9.750	8.942	1,001,852
2025-05-29	9.650	9.750	9.600	9.700	8.896	955,710
2025-05-28	9.800	9.800	9.600	9.650	8.850	735,512
2025-05-27	9.700	9.750	9.650	9.750	8.942	1,565,125
2025-05-26	9.850	9.850	9.650	9.650	8.850	658,532
2025-05-23	9.600	9.850	9.500	9.850	9.034	934,479
2025-05-22	9.600	9.650	9.350	9.600	8.804	1,901,492
2025-05-21	9.550	9.650	9.550	9.600	8.632	1,714,924
2025-05-20	9.450	9.550	9.450	9.500	8.542	616,542
2025-05-19	9.450	9.450	9.350	9.450	8.497	440,388
2025-05-16	9.350	9.450	9.300	9.450	8.497	525,604
2025-05-15	9.500	9.500	9.250	9.300	8.362	750,105
2025-05-14	9.700	9.700	9.350	9.500	8.542	770,612
2025-05-13	9.150	9.800	9.150	9.750	8.767	1,733,445
2025-05-09	9.100	9.100	8.950	9.050	8.137	611,885
2025-05-08	9.050	9.050	9.000	9.050	8.137	321,600
2025-05-07	9.000	9.100	9.000	9.050	8.137	1,467,206
2025-05-06	9.050	9.100	8.950	9.000	8.092	891,538
2025-05-02	8.950	9.200	8.950	9.150	8.227	732,930
2025-04-30	9.000	9.000	8.900	8.900	8.002	1,042,405
2025-04-29	9.050	9.050	8.950	8.950	8.047	490,210
2025-04-28	8.950	9.000	8.950	9.000	8.092	617,802
2025-04-25	9.050	9.150	8.950	8.950	8.047	1,014,900
2025-04-24	9.250	9.250	9.050	9.050	8.137	885,501
2025-04-23	9.150	9.250	9.100	9.250	8.317	155,662
2025-04-22	9.100	9.150	9.050	9.050	8.137	336,604
2025-04-21	9.200	9.250	9.000	9.000	8.092	559,947

← NewerPage 6 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.