Singapore markets closed

Ticon Freehold and Leasehold Real Estate Investment Trust (FTREIT.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
9.900.00 (0.00%)
At close: 04:36PM ICT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20229.859.909.859.909.90390,400
01 Dec 20229.909.909.859.909.90474,400
30 Nov 202210.0010.009.859.909.90791,000
29 Nov 20229.8510.009.8010.0010.00230,000
28 Nov 20229.909.909.809.809.801,809,200
25 Nov 20229.909.959.859.909.901,521,000
24 Nov 20229.959.959.859.909.901,640,400
23 Nov 20229.859.959.859.909.90246,200
22 Nov 20229.9510.009.859.859.85923,200
21 Nov 20229.9010.009.909.959.95569,800
18 Nov 202210.0010.009.909.909.902,065,700
18 Nov 20220.187 Dividend
17 Nov 202210.1010.2010.1010.109.91500,200
16 Nov 202210.2010.2010.0010.2010.01844,900
15 Nov 202210.1010.2010.0010.2010.01319,100
14 Nov 202210.2010.2010.0010.2010.01659,200
11 Nov 202210.2010.2010.1010.109.91526,900
10 Nov 202210.1010.2010.1010.109.91418,300
09 Nov 202210.1010.2010.0010.2010.01533,100
08 Nov 202210.2010.2010.1010.109.91430,900
07 Nov 202210.2010.2010.0010.109.911,066,300
04 Nov 202210.2010.4010.1010.2010.011,056,900
03 Nov 202210.2010.3010.1010.3010.11487,100
02 Nov 202210.0010.3010.0010.2010.01233,200
01 Nov 202210.0010.1010.0010.009.81957,100
31 Oct 202210.1010.1010.0010.009.81568,500
28 Oct 202210.2010.2010.0010.009.81894,700
27 Oct 202210.2010.3010.1010.2010.01405,200
26 Oct 202210.2010.2010.1010.2010.01199,600
25 Oct 202210.1010.2010.0010.2010.01521,400
21 Oct 202210.3010.3010.0010.109.911,038,000
20 Oct 202210.2010.3010.1010.109.91562,000
19 Oct 202210.2010.2010.1010.2010.0187,200
18 Oct 202210.1010.1010.0010.109.91970,700
17 Oct 202210.1010.2010.0010.009.81412,500
12 Oct 202210.1010.1010.0010.009.81614,100
11 Oct 202210.2010.2010.0010.009.811,763,300
10 Oct 202210.2010.2010.0010.2010.011,996,600
07 Oct 202210.2010.2010.1010.2010.011,429,700
06 Oct 202210.1010.2010.1010.109.91716,700
05 Oct 202210.3010.4010.1010.2010.011,839,900
04 Oct 202210.4010.4010.2010.3010.111,006,900
03 Oct 202210.3010.4010.3010.3010.11590,000
30 Sept 202210.3010.4010.2010.3010.11527,700
29 Sept 202210.3010.5010.2010.3010.112,602,800
28 Sept 202210.5010.5010.2010.2010.011,194,500
27 Sept 202210.6010.6010.4010.5010.31290,100
26 Sept 202210.6010.6010.5010.6010.40768,300
23 Sept 202210.8010.8010.6010.7010.50689,300
22 Sept 202210.9010.9010.7010.8010.60156,100
21 Sept 202210.9011.0010.7010.8010.60356,000
20 Sept 202210.9011.2010.8010.9010.702,276,400
19 Sept 202210.9011.1010.9010.9010.7093,000
16 Sept 202211.0011.1010.9011.1010.89473,700
15 Sept 202211.1011.1011.0011.0010.802,965,500
14 Sept 202211.2011.2011.1011.1010.89345,400
13 Sept 202211.2011.2011.1011.2010.99124,900
12 Sept 202211.1011.2011.1011.1010.89181,600
09 Sept 202211.3011.3011.1011.2010.991,187,600
08 Sept 202211.1011.3011.0011.3011.09405,800
07 Sept 202211.3011.3011.1011.1010.891,175,800
06 Sept 202211.2011.4011.2011.3011.09321,800
05 Sept 202211.4011.5011.3011.3011.09375,000
02 Sept 202211.3011.4011.3011.4011.191,109,100
01 Sept 202211.4011.4011.2011.3011.09213,900
31 Aug 202211.3011.3011.2011.2010.9949,600
30 Aug 202211.5011.5011.3011.3011.0962,400
29 Aug 202211.2011.5011.2011.5011.29512,300
26 Aug 202211.2011.4011.2011.3011.09486,400
25 Aug 202210.9011.3010.9011.3011.09827,100
24 Aug 202210.9011.1010.9011.0010.801,587,300
23 Aug 202210.7011.0010.7010.8010.602,589,900
22 Aug 202210.9010.9010.7010.7010.50103,200
19 Aug 202210.8010.9010.7010.7010.5020,200
18 Aug 202210.8010.8010.7010.8010.60167,600
17 Aug 202210.8010.9010.8010.9010.7083,100
16 Aug 202210.8010.9010.8010.8010.60290,100
16 Aug 20220.175 Dividend
15 Aug 202211.1011.1010.8011.0010.621,520,200
11 Aug 202211.0011.1010.9011.1010.721,277,100
10 Aug 202211.0011.0010.9011.0010.62412,100
09 Aug 202210.9011.1010.9011.0010.62190,000
08 Aug 202210.8011.0010.7011.0010.62234,600
05 Aug 202210.7010.9010.7010.7010.33668,200
04 Aug 202210.8010.8010.6010.6010.24437,300
03 Aug 202210.8010.8010.7010.8010.43193,000
02 Aug 202210.8010.9010.7010.8010.43141,600
01 Aug 202210.7011.0010.6010.9010.53582,300
27 Jul 202210.7010.8010.7010.7010.33558,600
26 Jul 202210.7010.8010.6010.7010.3378,600
25 Jul 202210.7010.7010.6010.7010.3321,300
22 Jul 202210.7010.7010.6010.7010.3319,300
21 Jul 202210.7010.8010.7010.7010.3345,700
20 Jul 202210.9010.9010.7010.7010.3385,400
19 Jul 202210.7010.9010.6010.9010.53144,100
18 Jul 202210.6010.8010.5010.7010.33506,000
15 Jul 202210.7010.7010.5010.6010.243,365,100
14 Jul 202210.7010.7010.6010.7010.33353,400
12 Jul 202210.7010.8010.7010.7010.33143,700
11 Jul 202211.0011.0010.7010.8010.4380,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...