Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,299.72 +7.03 (+0.21%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,152.70 +389.67 (+2.19%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,394.55 -2,554.63 (-4.26%) CMC Crypto 200
1,259.79 -79.28 (-5.92%)
Ticon Freehold and Leasehold Real Estate Investment Trust (FTREIT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 04:38PM ICT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.80 | 9.80 | 9.65 | 9.70 | 9.70 | 1,371,658 |
| 29 Apr 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | 713,200 |
| 26 Apr 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | 390,900 |
| 25 Apr 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 702,200 |
| 24 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Apr 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 242,700 |
| 22 Apr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 384,900 |
| 19 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 146,700 |
| 10 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1,234,500 |
| 09 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 05 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 326,000 |
| 04 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 Apr 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2,416,400 |
| 02 Apr 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 171,900 |
| 01 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 675,400 |
| 29 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 316,300 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1,855,300 |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 1,448,600 |
| 22 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 21 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 156,600 |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1,623,200 |
| 18 Mar 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1,354,100 |
| 15 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 14 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 1,648,800 |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 747,600 |
| 08 Mar 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 2,632,100 |
| 07 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 3,366,300 |
| 06 Mar 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 2,569,300 |
| 05 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1,724,600 |
| 04 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 658,600 |
| 01 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 841,600 |
| 29 Feb 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 369,100 |
| 28 Feb 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 897,400 |
| 27 Feb 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 757,100 |
| 23 Feb 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 864,600 |
| 22 Feb 2024 | 9.95 | 10.00 | 9.90 | 9.90 | 9.90 | 752,400 |
| 21 Feb 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 1,004,200 |
| 21 Feb 2024 | 0.187 Dividend | |||||
| 20 Feb 2024 | 10.00 | 10.10 | 9.95 | 10.10 | 9.91 | 3,255,300 |
| 19 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.81 | 1,755,400 |
| 16 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.81 | 690,700 |
| 15 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 9.81 | 992,200 |
| 14 Feb 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.01 | 922,100 |
| 13 Feb 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 9.91 | 709,400 |
| 12 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.11 | 2,147,800 |
| 09 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 9.91 | 812,500 |
| 08 Feb 2024 | 10.20 | 10.40 | 10.10 | 10.10 | 9.91 | 1,079,100 |
| 07 Feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 9.91 | 821,200 |
| 06 Feb 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.11 | 452,200 |
| 05 Feb 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 10.01 | 200,700 |
| 02 Feb 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.11 | 835,500 |
| 01 Feb 2024 | 10.30 | 10.30 | 10.10 | 10.30 | 10.11 | 1,259,800 |
| 31 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | 504,200 |
| 30 Jan 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.01 | 821,400 |
| 29 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.81 | 955,000 |
| 26 Jan 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 9.91 | 577,000 |
| 25 Jan 2024 | 10.20 | 10.40 | 10.10 | 10.20 | 10.01 | 773,500 |
| 24 Jan 2024 | 10.10 | 10.30 | 10.00 | 10.20 | 10.01 | 502,300 |
| 23 Jan 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 9.91 | 953,900 |
| 22 Jan 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.01 | 401,700 |
| 19 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 9.91 | 1,361,000 |
| 18 Jan 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.01 | 882,700 |
| 17 Jan 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 9.91 | 2,339,800 |
| 16 Jan 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.21 | 718,600 |
| 15 Jan 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.11 | 1,309,600 |
| 12 Jan 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.11 | 251,800 |
| 11 Jan 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.21 | 934,300 |
| 10 Jan 2024 | 10.50 | 10.60 | 10.40 | 10.60 | 10.40 | 599,100 |
| 09 Jan 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.31 | 1,535,400 |
| 08 Jan 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.50 | 1,981,200 |
| 05 Jan 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 10.31 | 1,780,200 |
| 04 Jan 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.40 | 811,300 |
| 03 Jan 2024 | 10.50 | 10.70 | 10.30 | 10.40 | 10.21 | 2,971,000 |
| 28 Dec 2023 | 10.70 | 10.80 | 10.40 | 10.70 | 10.50 | 1,239,800 |
| 27 Dec 2023 | 10.10 | 10.80 | 10.10 | 10.70 | 10.50 | 1,791,200 |
| 26 Dec 2023 | 10.10 | 10.30 | 10.10 | 10.20 | 10.01 | 259,300 |
| 25 Dec 2023 | 9.85 | 10.20 | 9.85 | 10.10 | 9.91 | 862,200 |
| 22 Dec 2023 | 9.80 | 9.95 | 9.80 | 9.85 | 9.67 | 1,118,500 |
| 21 Dec 2023 | 9.80 | 9.90 | 9.75 | 9.90 | 9.72 | 1,311,200 |
| 20 Dec 2023 | 9.80 | 9.90 | 9.75 | 9.75 | 9.57 | 1,477,400 |
| 19 Dec 2023 | 9.95 | 9.95 | 9.75 | 9.80 | 9.62 | 1,853,900 |
| 18 Dec 2023 | 9.80 | 10.00 | 9.80 | 9.95 | 9.77 | 2,285,800 |
| 15 Dec 2023 | 9.75 | 10.00 | 9.70 | 10.00 | 9.81 | 3,063,000 |
| 14 Dec 2023 | 9.75 | 9.85 | 9.70 | 9.80 | 9.62 | 1,229,300 |
| 13 Dec 2023 | 9.80 | 9.80 | 9.70 | 9.80 | 9.62 | 570,600 |
| 12 Dec 2023 | 9.70 | 9.85 | 9.70 | 9.80 | 9.62 | 2,069,900 |
| 08 Dec 2023 | 9.70 | 9.75 | 9.70 | 9.70 | 9.52 | 695,500 |
| 07 Dec 2023 | 9.75 | 9.75 | 9.65 | 9.70 | 9.52 | 1,252,700 |
| 06 Dec 2023 | 9.85 | 9.85 | 9.70 | 9.80 | 9.62 | 2,072,500 |
| 04 Dec 2023 | 10.00 | 10.00 | 9.85 | 9.85 | 9.67 | 1,628,600 |
| 01 Dec 2023 | 10.10 | 10.20 | 9.95 | 9.95 | 9.77 | 1,826,900 |
| 30 Nov 2023 | 10.10 | 10.30 | 10.00 | 10.00 | 9.81 | 1,497,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.