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
2025-01-21	10.100	10.200	10.100	10.100	8.914	633,870
2025-01-20	10.100	10.100	10.000	10.100	8.914	989,918
2025-01-17	10.200	10.200	10.100	10.200	9.002	469,101
2025-01-16	10.100	10.200	10.000	10.100	8.914	748,108
2025-01-15	10.000	10.100	10.000	10.100	8.914	554,814
2025-01-14	10.200	10.300	10.100	10.100	8.914	1,094,928
2025-01-13	10.000	10.200	10.000	10.200	9.002	1,269,203
2025-01-10	10.100	10.100	10.000	10.000	8.826	126,705
2025-01-09	10.100	10.100	10.000	10.100	8.914	483,261
2025-01-08	10.100	10.100	9.950	10.000	8.826	1,653,461
2025-01-07	9.950	10.100	9.900	10.000	8.826	1,833,086
2025-01-06	10.100	10.100	9.900	10.000	8.826	1,402,538
2025-01-03	10.100	10.100	9.950	10.000	8.826	1,449,665
2025-01-02	10.100	10.100	9.950	10.100	8.914	755,618
2024-12-30	10.000	10.300	9.950	10.300	9.091	523,227
2024-12-27	9.950	10.100	9.950	10.100	8.914	263,410
2024-12-26	10.100	10.100	9.950	9.950	8.782	300,665
2024-12-25	10.000	10.100	10.000	10.100	8.914	401,073
2024-12-24	9.900	10.100	9.850	10.100	8.914	275,314
2024-12-23	9.900	9.950	9.850	9.900	8.738	504,818
2024-12-20	9.900	9.950	9.800	9.900	8.738	694,815
2024-12-19	10.100	10.100	9.850	9.850	8.693	1,476,990
2024-12-18	10.200	10.300	10.100	10.100	8.914	274,906
2024-12-17	10.200	10.300	10.100	10.200	9.002	590,511
2024-12-16	10.500	10.600	10.100	10.200	9.002	1,378,020
2024-12-13	10.500	10.600	10.400	10.600	9.355	1,400,405
2024-12-12	10.500	10.500	10.400	10.500	9.267	489,635
2024-12-11	10.400	10.500	10.300	10.500	9.267	893,700
2024-12-09	10.500	10.500	10.400	10.500	9.102	1,397,757
2024-12-06	10.400	10.500	10.300	10.500	9.102	376,205
2024-12-04	10.300	10.400	10.300	10.400	9.015	1,147,019
2024-12-03	10.100	10.400	10.100	10.200	8.842	2,332,589
2024-12-02	10.300	10.400	10.000	10.200	8.842	962,027
2024-11-29	10.200	10.300	10.100	10.300	8.929	534,998
2024-11-28	10.200	10.400	10.200	10.300	8.929	330,404
2024-11-27	10.500	10.500	10.100	10.100	8.755	935,006
2024-11-26	10.300	10.600	10.300	10.500	9.102	1,236,547
2024-11-25	10.100	10.500	10.100	10.500	9.102	683,100
2024-11-22	10.200	10.300	10.100	10.100	8.755	452,202
2024-11-21	10.200	10.200	10.000	10.200	8.842	581,405
2024-11-20	10.200	10.200	10.000	10.100	8.755	260,301
2024-11-19	10.000	10.200	9.950	10.200	8.842	405,531
2024-11-18	9.850	10.000	9.850	10.000	8.669	377,485
2024-11-15	9.800	9.900	9.800	9.850	8.539	286,700
2024-11-14	9.900	9.900	9.800	9.900	8.582	681,658
2024-11-13	10.000	10.000	9.900	9.900	8.582	780,039
2024-11-12	9.950	10.000	9.950	9.950	8.625	3,358,448
2024-11-11	9.950	10.000	9.950	9.950	8.625	1,028,040
2024-11-08	10.000	10.200	9.950	10.000	8.669	1,219,227
2024-11-07	10.200	10.200	9.900	10.000	8.669	1,659,282
2024-11-06	10.400	10.400	10.100	10.200	8.842	1,448,515
2024-11-05	10.500	10.600	10.400	10.400	9.015	219,807
2024-11-04	10.600	10.600	10.400	10.600	9.189	243,139
2024-11-01	10.500	10.600	10.400	10.500	9.102	404,703
2024-10-31	10.500	10.700	10.400	10.700	9.275	853,725
2024-10-30	10.500	10.600	10.400	10.500	9.102	540,304
2024-10-29	10.600	10.700	10.500	10.600	9.189	610,313
2024-10-28	10.600	10.700	10.600	10.700	9.275	9,400
2024-10-25	10.700	10.700	10.600	10.700	9.275	708,704
2024-10-24	10.700	10.800	10.600	10.700	9.275	157,844

← NewerPage 8 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.