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
2026-10-15	12.100	12.600	12.100	12.600	12.600	1,609,500
2026-10-14	12.600	12.700	12.200	12.300	12.300	3,017,400
2026-10-12	12.900	13.100	12.600	12.600	12.600	4,584,000
2026-10-09	12.700	12.900	12.700	12.900	12.900	2,470,900
2026-10-08	12.700	12.900	12.600	12.600	12.600	1,857,900
2026-10-07	12.800	12.900	12.700	12.700	12.700	1,430,900
2026-10-06	12.700	12.900	12.700	12.800	12.800	2,046,500
2026-10-05	12.900	12.900	12.700	12.700	12.700	636,100
2026-10-02	12.800	13.000	12.700	12.900	12.900	1,814,500
2026-10-01	13.100	13.100	12.800	12.900	12.900	1,360,200
2026-09-30	13.000	13.200	12.900	13.100	13.100	1,502,800
2026-09-29	13.100	13.300	13.000	13.100	13.100	1,064,700
2026-09-28	13.100	13.300	13.000	13.200	13.200	1,322,200
2026-09-25	13.200	13.200	13.000	13.100	13.100	863,917
2026-09-24	13.200	13.300	13.100	13.300	13.300	393,471
2026-09-23	13.300	13.400	13.200	13.300	13.300	637,190
2026-09-22	13.300	13.400	13.300	13.400	13.400	1,761,657
2026-09-21	13.600	13.600	13.200	13.300	13.300	1,793,008
2026-09-18	13.000	13.600	12.800	13.600	13.600	51,354,488
2026-09-17	12.800	13.000	12.800	12.900	12.900	2,669,629
2026-09-16	13.100	13.200	12.600	12.700	12.700	4,177,244
2026-09-15	12.700	13.300	12.700	13.100	13.100	7,863,161
2026-09-14	12.400	12.900	12.300	12.700	12.700	4,519,053
2026-09-11	12.400	12.500	12.300	12.300	12.300	1,230,602
2026-09-10	12.400	12.500	12.300	12.400	12.400	1,276,452
2026-09-09	12.700	12.700	12.400	12.400	12.400	2,685,628
2026-09-08	12.400	12.800	12.400	12.600	12.600	2,957,176
2026-09-07	12.400	12.500	12.400	12.400	12.400	1,945,721
2026-09-04	12.000	12.400	12.000	12.400	12.400	1,801,632
2026-09-03	11.800	12.100	11.800	12.000	12.000	1,637,098
2026-09-02	12.300	12.300	11.700	11.800	11.800	4,393,064
2026-09-01	12.400	12.500	12.300	12.300	12.300	1,630,802
2026-08-31	12.700	12.800	12.400	12.400	12.400	2,265,880
2026-08-28	12.700	12.800	12.600	12.700	12.700	313,302
2026-08-27	12.500	12.800	12.400	12.800	12.800	2,025,137
2026-08-26	12.400	12.600	12.400	12.500	12.500	878,453
2026-08-25	12.400	12.500	12.400	12.400	12.400	1,010,168
2026-08-24	12.600	12.600	12.400	12.500	12.500	2,210,738
2026-08-21	12.500	12.700	12.400	12.600	12.600	1,171,294
2026-08-20	12.700	12.800	12.600	12.600	12.405	919,814
2026-08-19	12.700	12.800	12.600	12.700	12.503	1,872,076
2026-08-18	12.800	12.800	12.700	12.800	12.601	1,651,126
2026-08-17	12.800	12.900	12.500	12.800	12.601	1,146,625
2026-08-14	12.900	12.900	12.800	12.800	12.601	1,649,562
2026-08-13	12.800	12.900	12.800	12.900	12.700	769,824
2026-08-11	12.900	13.000	12.800	12.800	12.601	655,095
2026-08-10	12.900	13.000	12.800	12.900	12.700	906,226
2026-08-07	12.800	12.900	12.700	12.900	12.700	1,060,768
2026-08-06	12.900	12.900	12.700	12.700	12.503	2,061,411
2026-08-05	12.800	13.000	12.700	12.900	12.700	1,785,046
2026-08-04	12.900	13.000	12.800	12.900	12.700	1,497,640
2026-08-03	13.000	13.000	12.800	12.800	12.601	3,266,466
2026-07-31	12.700	13.000	12.700	13.000	12.798	2,761,291
2026-07-30	12.700	12.700	12.500	12.700	12.503	1,193,672
2026-07-27	12.400	12.800	12.400	12.700	12.503	2,549,388
2026-07-24	12.500	12.600	12.300	12.400	12.208	1,161,556
2026-07-23	12.600	12.600	12.400	12.500	12.306	1,077,189
2026-07-22	12.600	12.700	12.500	12.600	12.405	1,380,243
2026-07-21	12.500	12.600	12.400	12.500	12.306	996,059
2026-07-20	12.300	12.500	12.200	12.500	12.306	1,435,681

Page 1 of 3 · 121 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.