Singapore Markets open in 4 hrs 6 mins

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

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
10.90+0.10 (+0.93%)
At close: 04:38PM ICT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202310.9011.0010.8010.9010.901,073,300
21 Mar 202310.7010.9010.7010.8010.80137,100
20 Mar 202310.8010.9010.7010.8010.80235,400
17 Mar 202310.7010.8010.6010.8010.80397,000
16 Mar 202310.7010.7010.6010.6010.60602,300
15 Mar 202310.5010.8010.5010.8010.80896,400
14 Mar 202310.7010.8010.5010.5010.501,230,100
13 Mar 202310.7010.8010.6010.7010.70975,000
10 Mar 202310.9010.9010.7010.8010.801,034,000
09 Mar 202310.9011.0010.8011.0011.00409,600
08 Mar 202311.0011.0010.8010.9010.90977,400
07 Mar 202310.9011.1010.9011.1011.10271,700
03 Mar 202311.0011.0010.8010.9010.901,260,100
02 Mar 202311.3011.3011.0011.0011.00584,800
01 Mar 202311.1011.3011.1011.3011.30166,800
28 Feb 202311.0011.1011.0011.1011.10277,500
27 Feb 202310.8011.1010.8011.0011.00939,500
24 Feb 202311.2011.4011.1011.1011.101,027,900
23 Feb 202311.2011.2011.1011.2011.20331,000
22 Feb 202311.2011.2011.1011.2011.2064,300
21 Feb 202311.1011.2011.0011.2011.20333,900
20 Feb 202311.1011.1010.9011.1011.10439,200
17 Feb 202311.2011.2011.1011.1011.10171,000
16 Feb 202311.1011.3011.1011.2011.20488,600
16 Feb 20230.187 Dividend
15 Feb 202311.4011.4011.3011.3011.11475,500
14 Feb 202311.4011.5011.3011.5011.31372,100
13 Feb 202311.4011.6011.3011.4011.211,116,300
10 Feb 202311.4011.4011.3011.4011.21322,500
09 Feb 202311.6011.6011.4011.6011.41913,400
08 Feb 202311.8011.8011.6011.6011.41367,400
07 Feb 202311.9011.9011.7011.7011.51196,400
06 Feb 202311.8012.0011.8011.9011.701,790,000
03 Feb 202311.8011.8011.7011.7011.51348,500
02 Feb 202311.9012.0011.7011.8011.60992,200
01 Feb 202312.0012.0011.8011.8011.60962,400
31 Jan 202311.9012.0011.8012.0011.80622,600
30 Jan 202311.7011.9011.7011.8011.60952,500
27 Jan 202311.7011.9011.6011.7011.511,040,000
26 Jan 202311.4011.7011.2011.7011.51915,600
25 Jan 202311.7011.7011.3011.4011.212,383,400
24 Jan 202311.8011.8011.4011.8011.603,776,900
23 Jan 202312.3012.3011.7011.8011.601,535,300
20 Jan 202311.9012.4011.9012.3012.105,756,300
19 Jan 202311.2012.2011.2011.9011.705,238,700
18 Jan 202310.8011.3010.8011.2011.012,526,100
17 Jan 202310.5010.8010.4010.7010.52885,500
16 Jan 202310.5010.5010.3010.5010.332,098,700
13 Jan 202310.5010.5010.4010.4010.232,092,300
12 Jan 202310.4010.5010.4010.4010.231,702,300
11 Jan 202310.4010.5010.4010.4010.23461,500
10 Jan 202310.5010.5010.3010.3010.131,028,300
09 Jan 202310.6010.6010.5010.5010.331,294,300
06 Jan 202310.6010.6010.4010.5010.33589,900
05 Jan 202310.6010.6010.4010.5010.33268,500
04 Jan 202310.4010.7010.3010.5010.331,076,100
03 Jan 202310.4010.4010.3010.4010.23101,900
30 Dec 202210.3010.4010.3010.3010.1335,100
29 Dec 202210.2010.4010.2010.3010.13230,200
28 Dec 202210.3010.3010.2010.2010.03471,900
27 Dec 202210.2010.3010.2010.3010.13947,300
26 Dec 202210.2010.3010.2010.2010.03313,400
23 Dec 202210.2010.3010.1010.2010.03804,300
22 Dec 202210.2010.2010.1010.2010.03494,000
21 Dec 202210.1010.3010.1010.109.93139,800
20 Dec 202210.3010.3010.1010.2010.03349,700
19 Dec 202210.2010.2010.1010.2010.03150,700
16 Dec 202210.1010.3010.0010.3010.13814,100
15 Dec 202210.1010.2010.0010.109.93532,700
14 Dec 20229.8510.109.8510.009.83498,800
13 Dec 20229.859.909.809.859.69906,000
09 Dec 20229.809.859.809.859.691,473,700
08 Dec 20229.859.859.809.809.64238,300
07 Dec 20229.909.909.809.809.641,673,300
06 Dec 20229.859.909.809.909.741,518,500
02 Dec 20229.859.909.859.909.74390,400
01 Dec 20229.909.909.859.909.74474,400
30 Nov 202210.0010.009.859.909.74791,000
29 Nov 20229.8510.009.8010.009.83230,000
28 Nov 20229.909.909.809.809.641,809,200
25 Nov 20229.909.959.859.909.741,521,000
24 Nov 20229.959.959.859.909.741,640,400
23 Nov 20229.859.959.859.909.74246,200
22 Nov 20229.9510.009.859.859.69923,200
21 Nov 20229.9010.009.909.959.79569,800
18 Nov 202210.0010.009.909.909.742,065,700
18 Nov 20220.187 Dividend
17 Nov 202210.1010.2010.1010.109.75500,200
16 Nov 202210.2010.2010.0010.209.85844,900
15 Nov 202210.1010.2010.0010.209.85319,100
14 Nov 202210.2010.2010.0010.209.85659,200
11 Nov 202210.2010.2010.1010.109.75526,900
10 Nov 202210.1010.2010.1010.109.75418,300
09 Nov 202210.1010.2010.0010.209.85533,100
08 Nov 202210.2010.2010.1010.109.75430,900
07 Nov 202210.2010.2010.0010.109.751,066,300
04 Nov 202210.2010.4010.1010.209.851,056,900
03 Nov 202210.2010.3010.1010.309.94487,100
02 Nov 202210.0010.3010.0010.209.85233,200
01 Nov 202210.0010.1010.0010.009.65957,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...