Singapore Markets open in 4 hrs 6 mins
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,304.50 -758.20 (-2.70%) CMC Crypto 200
595.40 -20.55 (-3.34%)
Ticon Freehold and Leasehold Real Estate Investment Trust (FTREIT.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 1,073,300 |
| 21 Mar 2023 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 137,100 |
| 20 Mar 2023 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | 235,400 |
| 17 Mar 2023 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 397,000 |
| 16 Mar 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 602,300 |
| 15 Mar 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 896,400 |
| 14 Mar 2023 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | 1,230,100 |
| 13 Mar 2023 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 975,000 |
| 10 Mar 2023 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 1,034,000 |
| 09 Mar 2023 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 409,600 |
| 08 Mar 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 977,400 |
| 07 Mar 2023 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 271,700 |
| 03 Mar 2023 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 1,260,100 |
| 02 Mar 2023 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 584,800 |
| 01 Mar 2023 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 166,800 |
| 28 Feb 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 277,500 |
| 27 Feb 2023 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 939,500 |
| 24 Feb 2023 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | 1,027,900 |
| 23 Feb 2023 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 331,000 |
| 22 Feb 2023 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 64,300 |
| 21 Feb 2023 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 333,900 |
| 20 Feb 2023 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 439,200 |
| 17 Feb 2023 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 171,000 |
| 16 Feb 2023 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 488,600 |
| 16 Feb 2023 | 0.187 Dividend | |||||
| 15 Feb 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 11.11 | 475,500 |
| 14 Feb 2023 | 11.40 | 11.50 | 11.30 | 11.50 | 11.31 | 372,100 |
| 13 Feb 2023 | 11.40 | 11.60 | 11.30 | 11.40 | 11.21 | 1,116,300 |
| 10 Feb 2023 | 11.40 | 11.40 | 11.30 | 11.40 | 11.21 | 322,500 |
| 09 Feb 2023 | 11.60 | 11.60 | 11.40 | 11.60 | 11.41 | 913,400 |
| 08 Feb 2023 | 11.80 | 11.80 | 11.60 | 11.60 | 11.41 | 367,400 |
| 07 Feb 2023 | 11.90 | 11.90 | 11.70 | 11.70 | 11.51 | 196,400 |
| 06 Feb 2023 | 11.80 | 12.00 | 11.80 | 11.90 | 11.70 | 1,790,000 |
| 03 Feb 2023 | 11.80 | 11.80 | 11.70 | 11.70 | 11.51 | 348,500 |
| 02 Feb 2023 | 11.90 | 12.00 | 11.70 | 11.80 | 11.60 | 992,200 |
| 01 Feb 2023 | 12.00 | 12.00 | 11.80 | 11.80 | 11.60 | 962,400 |
| 31 Jan 2023 | 11.90 | 12.00 | 11.80 | 12.00 | 11.80 | 622,600 |
| 30 Jan 2023 | 11.70 | 11.90 | 11.70 | 11.80 | 11.60 | 952,500 |
| 27 Jan 2023 | 11.70 | 11.90 | 11.60 | 11.70 | 11.51 | 1,040,000 |
| 26 Jan 2023 | 11.40 | 11.70 | 11.20 | 11.70 | 11.51 | 915,600 |
| 25 Jan 2023 | 11.70 | 11.70 | 11.30 | 11.40 | 11.21 | 2,383,400 |
| 24 Jan 2023 | 11.80 | 11.80 | 11.40 | 11.80 | 11.60 | 3,776,900 |
| 23 Jan 2023 | 12.30 | 12.30 | 11.70 | 11.80 | 11.60 | 1,535,300 |
| 20 Jan 2023 | 11.90 | 12.40 | 11.90 | 12.30 | 12.10 | 5,756,300 |
| 19 Jan 2023 | 11.20 | 12.20 | 11.20 | 11.90 | 11.70 | 5,238,700 |
| 18 Jan 2023 | 10.80 | 11.30 | 10.80 | 11.20 | 11.01 | 2,526,100 |
| 17 Jan 2023 | 10.50 | 10.80 | 10.40 | 10.70 | 10.52 | 885,500 |
| 16 Jan 2023 | 10.50 | 10.50 | 10.30 | 10.50 | 10.33 | 2,098,700 |
| 13 Jan 2023 | 10.50 | 10.50 | 10.40 | 10.40 | 10.23 | 2,092,300 |
| 12 Jan 2023 | 10.40 | 10.50 | 10.40 | 10.40 | 10.23 | 1,702,300 |
| 11 Jan 2023 | 10.40 | 10.50 | 10.40 | 10.40 | 10.23 | 461,500 |
| 10 Jan 2023 | 10.50 | 10.50 | 10.30 | 10.30 | 10.13 | 1,028,300 |
| 09 Jan 2023 | 10.60 | 10.60 | 10.50 | 10.50 | 10.33 | 1,294,300 |
| 06 Jan 2023 | 10.60 | 10.60 | 10.40 | 10.50 | 10.33 | 589,900 |
| 05 Jan 2023 | 10.60 | 10.60 | 10.40 | 10.50 | 10.33 | 268,500 |
| 04 Jan 2023 | 10.40 | 10.70 | 10.30 | 10.50 | 10.33 | 1,076,100 |
| 03 Jan 2023 | 10.40 | 10.40 | 10.30 | 10.40 | 10.23 | 101,900 |
| 30 Dec 2022 | 10.30 | 10.40 | 10.30 | 10.30 | 10.13 | 35,100 |
| 29 Dec 2022 | 10.20 | 10.40 | 10.20 | 10.30 | 10.13 | 230,200 |
| 28 Dec 2022 | 10.30 | 10.30 | 10.20 | 10.20 | 10.03 | 471,900 |
| 27 Dec 2022 | 10.20 | 10.30 | 10.20 | 10.30 | 10.13 | 947,300 |
| 26 Dec 2022 | 10.20 | 10.30 | 10.20 | 10.20 | 10.03 | 313,400 |
| 23 Dec 2022 | 10.20 | 10.30 | 10.10 | 10.20 | 10.03 | 804,300 |
| 22 Dec 2022 | 10.20 | 10.20 | 10.10 | 10.20 | 10.03 | 494,000 |
| 21 Dec 2022 | 10.10 | 10.30 | 10.10 | 10.10 | 9.93 | 139,800 |
| 20 Dec 2022 | 10.30 | 10.30 | 10.10 | 10.20 | 10.03 | 349,700 |
| 19 Dec 2022 | 10.20 | 10.20 | 10.10 | 10.20 | 10.03 | 150,700 |
| 16 Dec 2022 | 10.10 | 10.30 | 10.00 | 10.30 | 10.13 | 814,100 |
| 15 Dec 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 9.93 | 532,700 |
| 14 Dec 2022 | 9.85 | 10.10 | 9.85 | 10.00 | 9.83 | 498,800 |
| 13 Dec 2022 | 9.85 | 9.90 | 9.80 | 9.85 | 9.69 | 906,000 |
| 09 Dec 2022 | 9.80 | 9.85 | 9.80 | 9.85 | 9.69 | 1,473,700 |
| 08 Dec 2022 | 9.85 | 9.85 | 9.80 | 9.80 | 9.64 | 238,300 |
| 07 Dec 2022 | 9.90 | 9.90 | 9.80 | 9.80 | 9.64 | 1,673,300 |
| 06 Dec 2022 | 9.85 | 9.90 | 9.80 | 9.90 | 9.74 | 1,518,500 |
| 02 Dec 2022 | 9.85 | 9.90 | 9.85 | 9.90 | 9.74 | 390,400 |
| 01 Dec 2022 | 9.90 | 9.90 | 9.85 | 9.90 | 9.74 | 474,400 |
| 30 Nov 2022 | 10.00 | 10.00 | 9.85 | 9.90 | 9.74 | 791,000 |
| 29 Nov 2022 | 9.85 | 10.00 | 9.80 | 10.00 | 9.83 | 230,000 |
| 28 Nov 2022 | 9.90 | 9.90 | 9.80 | 9.80 | 9.64 | 1,809,200 |
| 25 Nov 2022 | 9.90 | 9.95 | 9.85 | 9.90 | 9.74 | 1,521,000 |
| 24 Nov 2022 | 9.95 | 9.95 | 9.85 | 9.90 | 9.74 | 1,640,400 |
| 23 Nov 2022 | 9.85 | 9.95 | 9.85 | 9.90 | 9.74 | 246,200 |
| 22 Nov 2022 | 9.95 | 10.00 | 9.85 | 9.85 | 9.69 | 923,200 |
| 21 Nov 2022 | 9.90 | 10.00 | 9.90 | 9.95 | 9.79 | 569,800 |
| 18 Nov 2022 | 10.00 | 10.00 | 9.90 | 9.90 | 9.74 | 2,065,700 |
| 18 Nov 2022 | 0.187 Dividend | |||||
| 17 Nov 2022 | 10.10 | 10.20 | 10.10 | 10.10 | 9.75 | 500,200 |
| 16 Nov 2022 | 10.20 | 10.20 | 10.00 | 10.20 | 9.85 | 844,900 |
| 15 Nov 2022 | 10.10 | 10.20 | 10.00 | 10.20 | 9.85 | 319,100 |
| 14 Nov 2022 | 10.20 | 10.20 | 10.00 | 10.20 | 9.85 | 659,200 |
| 11 Nov 2022 | 10.20 | 10.20 | 10.10 | 10.10 | 9.75 | 526,900 |
| 10 Nov 2022 | 10.10 | 10.20 | 10.10 | 10.10 | 9.75 | 418,300 |
| 09 Nov 2022 | 10.10 | 10.20 | 10.00 | 10.20 | 9.85 | 533,100 |
| 08 Nov 2022 | 10.20 | 10.20 | 10.10 | 10.10 | 9.75 | 430,900 |
| 07 Nov 2022 | 10.20 | 10.20 | 10.00 | 10.10 | 9.75 | 1,066,300 |
| 04 Nov 2022 | 10.20 | 10.40 | 10.10 | 10.20 | 9.85 | 1,056,900 |
| 03 Nov 2022 | 10.20 | 10.30 | 10.10 | 10.30 | 9.94 | 487,100 |
| 02 Nov 2022 | 10.00 | 10.30 | 10.00 | 10.20 | 9.85 | 233,200 |
| 01 Nov 2022 | 10.00 | 10.10 | 10.00 | 10.00 | 9.65 | 957,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
