Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.26 +44.66 (+3.36%)
Ticon Freehold and Leasehold Real Estate Investment Trust (FTREIT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | 527,200 |
| 25 Jul 2024 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | 461,500 |
| 24 Jul 2024 | 9.55 | 9.55 | 9.30 | 9.55 | 9.55 | 4,235,500 |
| 23 Jul 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Jul 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Jul 2024 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1,821,900 |
| 17 Jul 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 16 Jul 2024 | 9.10 | 9.20 | 9.05 | 9.20 | 9.20 | 678,100 |
| 15 Jul 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 12 Jul 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 11 Jul 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 10 Jul 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 09 Jul 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 08 Jul 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 393,800 |
| 05 Jul 2024 | 8.25 | 8.35 | 8.20 | 8.30 | 8.30 | 309,200 |
| 04 Jul 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 473,500 |
| 03 Jul 2024 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | 1,351,800 |
| 02 Jul 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 Jul 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 28 Jun 2024 | 8.20 | 8.50 | 8.00 | 8.45 | 8.45 | 2,117,500 |
| 27 Jun 2024 | 7.95 | 8.20 | 7.90 | 8.20 | 8.20 | 1,316,300 |
| 26 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 25 Jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 24 Jun 2024 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | 1,109,600 |
| 21 Jun 2024 | 8.00 | 8.10 | 7.95 | 7.95 | 7.95 | 2,250,400 |
| 20 Jun 2024 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | 2,168,600 |
| 19 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 17 Jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 14 Jun 2024 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 1,851,300 |
| 13 Jun 2024 | 8.50 | 8.50 | 8.15 | 8.20 | 8.20 | 2,173,900 |
| 12 Jun 2024 | 8.65 | 8.70 | 8.45 | 8.45 | 8.45 | 1,820,500 |
| 11 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 07 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 06 Jun 2024 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | 3,518,200 |
| 05 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 04 Jun 2024 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 5,185,600 |
| 31 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 30 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 29 May 2024 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 1,951,100 |
| 28 May 2024 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | 2,561,900 |
| 27 May 2024 | 8.95 | 8.95 | 8.75 | 8.85 | 8.85 | 1,838,300 |
| 24 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 23 May 2024 | 9.15 | 9.25 | 9.05 | 9.15 | 9.15 | 1,737,500 |
| 23 May 2024 | 0.187 Dividend | |||||
| 21 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | - |
| 20 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | - |
| 17 May 2024 | 9.40 | 9.40 | 9.30 | 9.35 | 9.16 | 2,273,000 |
| 16 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | - |
| 15 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | - |
| 14 May 2024 | 9.50 | 9.55 | 9.40 | 9.50 | 9.31 | 2,442,300 |
| 13 May 2024 | 9.55 | 9.55 | 9.45 | 9.50 | 9.31 | 1,150,800 |
| 10 May 2024 | 9.55 | 9.60 | 9.50 | 9.55 | 9.36 | 1,654,000 |
| 09 May 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.41 | 1,133,700 |
| 08 May 2024 | 9.55 | 9.60 | 9.50 | 9.55 | 9.36 | 1,049,100 |
| 07 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
| 03 May 2024 | 9.60 | 9.65 | 9.35 | 9.40 | 9.21 | 3,106,800 |
| 02 May 2024 | 9.70 | 9.75 | 9.55 | 9.65 | 9.46 | 1,407,900 |
| 30 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | - |
| 29 Apr 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.56 | 713,200 |
| 26 Apr 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.65 | 390,900 |
| 25 Apr 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.75 | 702,200 |
| 24 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
| 23 Apr 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 9.80 | 242,700 |
| 22 Apr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.80 | 384,900 |
| 19 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
| 18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
| 11 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.80 | 146,700 |
| 10 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 9.90 | 1,234,500 |
| 09 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
| 05 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 9.90 | 326,000 |
| 04 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | - |
| 03 Apr 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.00 | 2,416,400 |
| 02 Apr 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 9.90 | 171,900 |
| 01 Apr 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.00 | 675,400 |
| 29 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 9.90 | 316,300 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.70 | - |
| 27 Mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.70 | 1,855,300 |
| 26 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
| 25 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 9.80 | 1,448,600 |
| 22 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
| 21 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | 156,600 |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
| 19 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 9.90 | 1,623,200 |
| 18 Mar 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 9.90 | 1,354,100 |
| 15 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | - |
| 14 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | - |
| 13 Mar 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.00 | 1,648,800 |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.80 | - |
| 11 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.80 | 747,600 |
| 08 Mar 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.75 | 2,632,100 |
| 07 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 9.80 | 3,366,300 |
| 06 Mar 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 9.80 | 2,569,300 |
| 05 Mar 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 9.90 | 1,724,600 |
| 04 Mar 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.00 | 658,600 |
| 01 Mar 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.00 | 841,600 |
| 29 Feb 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.80 | 369,100 |
| 28 Feb 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 9.80 | 897,400 |
| *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.