Singapore markets open in 1 hour 40 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202210.7010.9010.7010.7010.70668,200
04 Aug 202210.8010.8010.6010.6010.60437,300
03 Aug 202210.8010.8010.7010.8010.80193,000
02 Aug 202210.8010.9010.7010.8010.80141,600
01 Aug 202210.7011.0010.6010.9010.90582,300
27 Jul 202210.7010.8010.7010.7010.70558,600
26 Jul 202210.7010.8010.6010.7010.7078,600
25 Jul 202210.7010.7010.6010.7010.7021,300
22 Jul 202210.7010.7010.6010.7010.7019,300
21 Jul 202210.7010.8010.7010.7010.7045,700
20 Jul 202210.9010.9010.7010.7010.7085,400
19 Jul 202210.7010.9010.6010.9010.90144,100
18 Jul 202210.6010.8010.5010.7010.70506,000
15 Jul 202210.7010.7010.5010.6010.603,365,100
14 Jul 202210.7010.7010.6010.7010.70353,400
12 Jul 202210.7010.8010.7010.7010.70143,700
11 Jul 202211.0011.0010.7010.8010.8080,700
08 Jul 202211.0011.0010.8010.9010.9056,600
07 Jul 202210.9011.0010.8011.0011.001,469,900
06 Jul 202211.0011.1010.8010.9010.903,328,000
05 Jul 202211.0011.0011.0011.0011.001,479,100
04 Jul 202211.1011.1011.0011.1011.10804,800
01 Jul 202211.0011.1011.0011.1011.101,826,400
30 Jun 202210.9011.1010.8010.9010.90695,000
29 Jun 202210.6010.8010.6010.7010.701,553,100
28 Jun 202210.5010.7010.5010.5010.502,102,100
27 Jun 202210.3010.6010.3010.5010.50691,300
24 Jun 202210.1010.4010.1010.3010.30935,000
23 Jun 202210.4010.4010.1010.2010.201,073,800
22 Jun 202210.2010.4010.2010.2010.20988,500
21 Jun 202210.4010.4010.2010.3010.301,288,600
20 Jun 202210.6010.6010.4010.5010.50703,500
17 Jun 202210.8010.8010.4010.4010.401,268,700
16 Jun 202210.8010.9010.7010.7010.70534,000
15 Jun 202210.8010.8010.8010.8010.802,380,000
14 Jun 202210.8010.9010.8010.9010.9083,000
13 Jun 202210.8010.9010.7010.8010.801,657,300
10 Jun 202210.7010.8010.7010.7010.703,222,900
09 Jun 202210.8010.8010.6010.7010.70463,200
08 Jun 202210.8010.8010.7010.8010.8099,100
07 Jun 202210.8010.8010.7010.7010.70456,400
06 Jun 202210.8010.8010.7010.7010.70227,400
02 Jun 202210.9010.9010.7010.8010.80199,400
01 Jun 202210.9010.9010.8010.9010.90220,600
31 May 202211.0011.1010.8010.8010.80752,100
30 May 202210.8011.1010.8011.1011.10449,800
27 May 202210.7010.8010.7010.8010.8094,200
26 May 202210.7010.8010.6010.7010.70449,400
25 May 202210.7010.8010.6010.7010.70781,200
24 May 202210.7010.8010.6010.8010.80425,100
23 May 202210.8010.8010.6010.7010.70897,400
20 May 202210.8010.9010.7010.8010.80830,100
19 May 202210.9010.9010.7010.7010.70596,000
19 May 20220.175 Dividend
18 May 202211.1011.1010.8011.0010.82810,300
17 May 202211.0011.1010.9011.1010.92795,100
13 May 202211.0011.1011.0011.0010.82283,600
12 May 202211.1011.1010.9010.9010.73565,000
11 May 202211.1011.1011.0011.1010.92161,800
10 May 202211.1011.1011.0011.1010.92474,000
09 May 202210.8011.1010.8011.1010.92731,900
06 May 202211.1011.2010.9010.9010.731,233,500
05 May 202211.3011.3011.1011.1010.92281,000
03 May 202211.5011.5011.2011.2011.02374,900
29 Apr 202211.4011.4011.2011.3011.12557,600
28 Apr 202211.5011.6011.4011.4011.22457,400
27 Apr 202211.7011.7011.5011.6011.42386,500
26 Apr 202211.7011.7011.6011.7011.511,017,600
25 Apr 202211.7011.8011.6011.7011.51165,200
22 Apr 202211.8011.8011.7011.7011.51106,900
21 Apr 202211.8011.9011.8011.8011.611,252,500
20 Apr 202211.9012.0011.8011.9011.71697,900
19 Apr 202211.8011.9011.8011.9011.71586,100
18 Apr 202211.9012.0011.8011.8011.61130,700
12 Apr 202211.8011.9011.7011.8011.611,347,700
11 Apr 202211.8011.8011.7011.8011.61787,800
08 Apr 202211.7011.8011.7011.7011.51149,300
07 Apr 202211.8011.9011.8011.9011.7153,100
05 Apr 202211.8011.9011.7011.8011.611,373,700
04 Apr 202211.9011.9011.8011.8011.61133,200
01 Apr 202211.9011.9011.8011.9011.71761,700
31 Mar 202211.9011.9011.7011.8011.61848,200
30 Mar 202211.8011.9011.7011.9011.71931,300
29 Mar 202211.9012.0011.8011.9011.711,780,500
28 Mar 202211.9012.0011.8011.9011.71806,100
25 Mar 202211.8011.9011.8011.9011.71519,300
24 Mar 202211.9012.0011.8011.9011.7143,000
23 Mar 202211.8011.9011.8011.9011.71307,000
22 Mar 202211.9011.9011.8011.8011.611,047,800
21 Mar 202211.9011.9011.8011.8011.611,589,100
18 Mar 202211.8012.0011.8011.8011.611,253,400
17 Mar 202211.8011.9011.8011.9011.71127,300
16 Mar 202211.8011.8011.8011.8011.61721,900
15 Mar 202211.7011.9011.7011.8011.61253,400
14 Mar 202211.8011.9011.7011.8011.61819,200
11 Mar 202212.0012.0011.8011.9011.71317,200
10 Mar 202211.6012.0011.6012.0011.81808,100
09 Mar 202211.6011.7011.5011.7011.511,074,400
08 Mar 202211.7011.8011.6011.7011.51453,300
07 Mar 202211.7012.0011.5011.8011.611,244,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...