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
2024-10-22	10.700	10.800	10.700	10.800	9.362	456,714
2024-10-21	10.900	10.900	10.700	10.800	9.362	570,427
2024-10-18	10.700	10.900	10.700	10.900	9.449	721,540
2024-10-17	11.000	11.000	10.800	10.800	9.362	2,523,759
2024-10-16	10.800	11.100	10.700	11.000	9.536	2,251,682
2024-10-15	10.800	10.900	10.700	10.800	9.362	1,052,534
2024-10-11	10.600	10.800	10.600	10.700	9.275	493,473
2024-10-10	10.600	10.800	10.600	10.700	9.275	1,109,335
2024-10-09	10.400	10.600	10.300	10.600	9.189	1,720,639
2024-10-08	10.300	10.600	10.300	10.500	9.102	1,113,602
2024-10-07	10.800	10.800	10.300	10.400	9.015	2,198,258
2024-10-04	10.800	10.900	10.800	10.800	9.362	259,709
2024-10-03	11.000	11.000	10.800	10.900	9.449	509,922
2024-10-02	11.000	11.000	10.900	11.000	9.536	1,659,152
2024-10-01	11.000	11.000	10.800	11.000	9.536	1,603,393
2024-09-30	10.800	11.000	10.700	11.000	9.536	716,692
2024-09-27	10.700	10.800	10.700	10.800	9.362	380,232
2024-09-26	10.800	10.900	10.800	10.800	9.362	280,004
2024-09-25	10.900	10.900	10.800	10.900	9.449	294,421
2024-09-24	10.900	11.000	10.800	10.900	9.449	849,486
2024-09-23	11.000	11.100	10.900	11.000	9.536	658,613
2024-09-20	10.900	11.000	10.900	11.000	9.536	1,665,759
2024-09-19	10.900	11.000	10.800	10.900	9.449	2,911,548
2024-09-18	10.900	11.100	10.800	10.900	9.449	3,444,009
2024-09-17	11.000	11.100	10.900	10.900	9.449	1,809,429
2024-09-16	11.000	11.100	10.900	11.000	9.536	2,191,657
2024-09-13	11.100	11.200	11.000	11.000	9.536	859,435
2024-09-12	11.000	11.300	10.900	11.100	9.622	1,743,390
2024-09-11	11.000	11.200	10.800	10.900	9.449	1,419,654
2024-09-10	10.900	11.100	10.900	11.000	9.536	2,341,763
2024-09-09	10.700	10.900	10.700	10.900	9.449	2,023,757
2024-09-06	10.600	10.800	10.600	10.700	9.275	880,670
2024-09-05	10.700	10.800	10.600	10.600	9.189	1,602,715
2024-09-04	10.600	10.700	10.600	10.700	9.275	439,852
2024-09-03	10.800	10.800	10.600	10.700	9.275	1,178,737
2024-09-02	10.800	10.900	10.700	10.800	9.362	1,320,740
2024-08-30	10.800	10.900	10.800	10.800	9.362	1,314,423
2024-08-29	10.900	10.900	10.700	10.800	9.362	1,653,997
2024-08-28	10.700	10.900	10.700	10.800	9.362	2,990,377
2024-08-27	10.700	10.800	10.600	10.700	9.275	2,519,716
2024-08-26	10.200	10.700	10.200	10.700	9.275	3,170,015
2024-08-23	10.100	10.200	10.100	10.200	8.842	1,249,461
2024-08-22	10.200	10.300	10.100	10.100	8.755	999,856
2024-08-21	10.300	10.300	10.200	10.200	8.680	1,861,369
2024-08-20	10.200	10.300	10.200	10.300	8.765	925,656
2024-08-19	10.200	10.300	10.200	10.200	8.680	2,455,423
2024-08-16	10.400	10.400	10.200	10.200	8.680	1,536,385
2024-08-15	10.400	10.500	10.100	10.400	8.850	3,103,868
2024-08-14	10.300	10.600	10.300	10.300	8.765	3,495,286
2024-08-13	10.300	10.500	10.200	10.300	8.765	1,937,295
2024-08-09	10.200	10.500	10.200	10.300	8.765	2,739,712
2024-08-08	10.300	10.300	10.200	10.300	8.765	692,280
2024-08-07	10.200	10.600	10.200	10.300	8.765	2,983,405
2024-08-06	10.100	10.200	10.100	10.100	8.595	1,501,747
2024-08-05	9.950	10.300	9.950	10.000	8.510	2,466,203
2024-08-02	10.000	10.200	10.000	10.100	8.595	1,243,777
2024-08-01	9.850	10.100	9.800	10.100	8.595	2,067,339
2024-07-31	9.700	9.950	9.700	9.800	8.340	2,518,013
2024-07-30	9.500	9.750	9.450	9.750	8.297	1,287,771
2024-07-26	9.400	9.500	9.350	9.500	8.084	527,256

← NewerPage 9 of 21 · 1,215 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.