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

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

10.70

+0.10

(+0.94%)

At close: 04:37PM ICT

Time period:

08 Aug 2021 - 08 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	10.70	10.90	10.70	10.70	10.70	668,200
04 Aug 2022	10.80	10.80	10.60	10.60	10.60	437,300
03 Aug 2022	10.80	10.80	10.70	10.80	10.80	193,000
02 Aug 2022	10.80	10.90	10.70	10.80	10.80	141,600
01 Aug 2022	10.70	11.00	10.60	10.90	10.90	582,300
27 Jul 2022	10.70	10.80	10.70	10.70	10.70	558,600
26 Jul 2022	10.70	10.80	10.60	10.70	10.70	78,600
25 Jul 2022	10.70	10.70	10.60	10.70	10.70	21,300
22 Jul 2022	10.70	10.70	10.60	10.70	10.70	19,300
21 Jul 2022	10.70	10.80	10.70	10.70	10.70	45,700
20 Jul 2022	10.90	10.90	10.70	10.70	10.70	85,400
19 Jul 2022	10.70	10.90	10.60	10.90	10.90	144,100
18 Jul 2022	10.60	10.80	10.50	10.70	10.70	506,000
15 Jul 2022	10.70	10.70	10.50	10.60	10.60	3,365,100
14 Jul 2022	10.70	10.70	10.60	10.70	10.70	353,400
12 Jul 2022	10.70	10.80	10.70	10.70	10.70	143,700
11 Jul 2022	11.00	11.00	10.70	10.80	10.80	80,700
08 Jul 2022	11.00	11.00	10.80	10.90	10.90	56,600
07 Jul 2022	10.90	11.00	10.80	11.00	11.00	1,469,900
06 Jul 2022	11.00	11.10	10.80	10.90	10.90	3,328,000
05 Jul 2022	11.00	11.00	11.00	11.00	11.00	1,479,100
04 Jul 2022	11.10	11.10	11.00	11.10	11.10	804,800
01 Jul 2022	11.00	11.10	11.00	11.10	11.10	1,826,400
30 Jun 2022	10.90	11.10	10.80	10.90	10.90	695,000
29 Jun 2022	10.60	10.80	10.60	10.70	10.70	1,553,100
28 Jun 2022	10.50	10.70	10.50	10.50	10.50	2,102,100
27 Jun 2022	10.30	10.60	10.30	10.50	10.50	691,300
24 Jun 2022	10.10	10.40	10.10	10.30	10.30	935,000
23 Jun 2022	10.40	10.40	10.10	10.20	10.20	1,073,800
22 Jun 2022	10.20	10.40	10.20	10.20	10.20	988,500
21 Jun 2022	10.40	10.40	10.20	10.30	10.30	1,288,600
20 Jun 2022	10.60	10.60	10.40	10.50	10.50	703,500
17 Jun 2022	10.80	10.80	10.40	10.40	10.40	1,268,700
16 Jun 2022	10.80	10.90	10.70	10.70	10.70	534,000
15 Jun 2022	10.80	10.80	10.80	10.80	10.80	2,380,000
14 Jun 2022	10.80	10.90	10.80	10.90	10.90	83,000
13 Jun 2022	10.80	10.90	10.70	10.80	10.80	1,657,300
10 Jun 2022	10.70	10.80	10.70	10.70	10.70	3,222,900
09 Jun 2022	10.80	10.80	10.60	10.70	10.70	463,200
08 Jun 2022	10.80	10.80	10.70	10.80	10.80	99,100
07 Jun 2022	10.80	10.80	10.70	10.70	10.70	456,400
06 Jun 2022	10.80	10.80	10.70	10.70	10.70	227,400
02 Jun 2022	10.90	10.90	10.70	10.80	10.80	199,400
01 Jun 2022	10.90	10.90	10.80	10.90	10.90	220,600
31 May 2022	11.00	11.10	10.80	10.80	10.80	752,100
30 May 2022	10.80	11.10	10.80	11.10	11.10	449,800
27 May 2022	10.70	10.80	10.70	10.80	10.80	94,200
26 May 2022	10.70	10.80	10.60	10.70	10.70	449,400
25 May 2022	10.70	10.80	10.60	10.70	10.70	781,200
24 May 2022	10.70	10.80	10.60	10.80	10.80	425,100
23 May 2022	10.80	10.80	10.60	10.70	10.70	897,400
20 May 2022	10.80	10.90	10.70	10.80	10.80	830,100
19 May 2022	10.90	10.90	10.70	10.70	10.70	596,000
19 May 2022	0.175 Dividend
18 May 2022	11.10	11.10	10.80	11.00	10.82	810,300
17 May 2022	11.00	11.10	10.90	11.10	10.92	795,100
13 May 2022	11.00	11.10	11.00	11.00	10.82	283,600
12 May 2022	11.10	11.10	10.90	10.90	10.73	565,000
11 May 2022	11.10	11.10	11.00	11.10	10.92	161,800
10 May 2022	11.10	11.10	11.00	11.10	10.92	474,000
09 May 2022	10.80	11.10	10.80	11.10	10.92	731,900
06 May 2022	11.10	11.20	10.90	10.90	10.73	1,233,500
05 May 2022	11.30	11.30	11.10	11.10	10.92	281,000
03 May 2022	11.50	11.50	11.20	11.20	11.02	374,900
29 Apr 2022	11.40	11.40	11.20	11.30	11.12	557,600
28 Apr 2022	11.50	11.60	11.40	11.40	11.22	457,400
27 Apr 2022	11.70	11.70	11.50	11.60	11.42	386,500
26 Apr 2022	11.70	11.70	11.60	11.70	11.51	1,017,600
25 Apr 2022	11.70	11.80	11.60	11.70	11.51	165,200
22 Apr 2022	11.80	11.80	11.70	11.70	11.51	106,900
21 Apr 2022	11.80	11.90	11.80	11.80	11.61	1,252,500
20 Apr 2022	11.90	12.00	11.80	11.90	11.71	697,900
19 Apr 2022	11.80	11.90	11.80	11.90	11.71	586,100
18 Apr 2022	11.90	12.00	11.80	11.80	11.61	130,700
12 Apr 2022	11.80	11.90	11.70	11.80	11.61	1,347,700
11 Apr 2022	11.80	11.80	11.70	11.80	11.61	787,800
08 Apr 2022	11.70	11.80	11.70	11.70	11.51	149,300
07 Apr 2022	11.80	11.90	11.80	11.90	11.71	53,100
05 Apr 2022	11.80	11.90	11.70	11.80	11.61	1,373,700
04 Apr 2022	11.90	11.90	11.80	11.80	11.61	133,200
01 Apr 2022	11.90	11.90	11.80	11.90	11.71	761,700
31 Mar 2022	11.90	11.90	11.70	11.80	11.61	848,200
30 Mar 2022	11.80	11.90	11.70	11.90	11.71	931,300
29 Mar 2022	11.90	12.00	11.80	11.90	11.71	1,780,500
28 Mar 2022	11.90	12.00	11.80	11.90	11.71	806,100
25 Mar 2022	11.80	11.90	11.80	11.90	11.71	519,300
24 Mar 2022	11.90	12.00	11.80	11.90	11.71	43,000
23 Mar 2022	11.80	11.90	11.80	11.90	11.71	307,000
22 Mar 2022	11.90	11.90	11.80	11.80	11.61	1,047,800
21 Mar 2022	11.90	11.90	11.80	11.80	11.61	1,589,100
18 Mar 2022	11.80	12.00	11.80	11.80	11.61	1,253,400
17 Mar 2022	11.80	11.90	11.80	11.90	11.71	127,300
16 Mar 2022	11.80	11.80	11.80	11.80	11.61	721,900
15 Mar 2022	11.70	11.90	11.70	11.80	11.61	253,400
14 Mar 2022	11.80	11.90	11.70	11.80	11.61	819,200
11 Mar 2022	12.00	12.00	11.80	11.90	11.71	317,200
10 Mar 2022	11.60	12.00	11.60	12.00	11.81	808,100
09 Mar 2022	11.60	11.70	11.50	11.70	11.51	1,074,400
08 Mar 2022	11.70	11.80	11.60	11.70	11.51	453,300
07 Mar 2022	11.70	12.00	11.50	11.80	11.61	1,244,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,282.88+13.02(+0.40%)

S&P 5004,145.19-6.75(-0.16%)

Dow32,803.47+76.67(+0.23%)

Nasdaq12,657.55-63.04(-0.50%)

BTC-USD23,152.37-10.27(-0.04%)

CMC Crypto 200533.20-2.02(-0.38%)

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

Straits Times Index
3,282.88
+13.02(+0.40%)

S&P 500
4,145.19
-6.75(-0.16%)

Dow
32,803.47
+76.67(+0.23%)

Nasdaq
12,657.55
-63.04(-0.50%)

BTC-USD
23,152.37
-10.27(-0.04%)

CMC Crypto 200
533.20
-2.02(-0.38%)