Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

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

Compare
9.25
-0.25
(-2.63%)
At close: 4:36:29 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.459.459.259.259.25528,950
Apr 16, 20259.259.509.209.509.50417,500
Apr 11, 20259.209.309.109.259.25406,500
Apr 10, 20259.209.408.909.259.253,406,200
Apr 9, 20259.059.208.658.658.653,093,200
Apr 8, 20259.909.959.109.259.252,509,900
Apr 4, 202510.1010.109.9510.0010.001,081,400
Apr 3, 202510.0010.1010.0010.1010.101,443,800
Apr 2, 202510.1010.2010.0010.1010.10343,400
Apr 1, 202510.1010.1010.0010.1010.10659,200
Mar 31, 202510.1010.1010.0010.0010.00550,500
Mar 28, 202510.1010.2010.1010.2010.20281,200
Mar 27, 202510.2010.2010.1010.1010.10443,100
Mar 26, 202510.1010.2010.1010.2010.20110,700
Mar 25, 202510.1010.1010.1010.1010.10596,800
Mar 24, 202510.1010.1010.0010.0010.00368,200
Mar 21, 202510.3010.3010.1010.1010.101,110,500
Mar 20, 202510.3010.3010.2010.3010.301,750,200
Mar 19, 202510.1010.3010.1010.3010.301,826,500
Mar 18, 202510.1010.1010.0010.1010.10831,700
Mar 17, 202510.0010.3010.0010.1010.102,231,800
Mar 14, 202510.0010.1010.0010.1010.10554,500
Mar 13, 202510.0010.109.9510.0010.001,454,500
Mar 12, 202510.0010.1010.0010.0010.00471,500
Mar 11, 20259.9510.009.9510.0010.00553,400
Mar 10, 202510.0010.009.9510.0010.001,872,200
Mar 7, 202510.0010.109.9510.0010.001,103,700
Mar 6, 202510.1010.109.9510.0010.001,747,000
Mar 5, 202510.0010.1010.0010.0010.001,496,200
Mar 4, 202510.1010.2010.0010.2010.201,601,000
Mar 3, 202510.1010.109.9510.1010.10549,900
Feb 28, 202510.1010.109.9510.1010.102,039,100
Feb 27, 202510.1010.2010.0010.1010.101,116,500
Feb 26, 202510.0010.3010.0010.1010.102,542,500
Feb 25, 202510.1010.1010.0010.0010.00694,900
Feb 24, 2025 0.19 Dividend
Feb 24, 202510.1010.2010.0010.1010.101,119,300
Feb 21, 202510.2010.3010.2010.2010.011,807,800
Feb 20, 202510.2010.3010.1010.2010.012,837,200
Feb 19, 202510.2010.4010.2010.2010.012,038,100
Feb 18, 202510.2010.3010.2010.2010.012,319,100
Feb 17, 202510.1010.2010.1010.109.91428,800
Feb 14, 202510.2010.3010.1010.109.911,484,000
Feb 13, 202510.4010.4010.2010.3010.111,213,200
Feb 11, 202510.2010.4010.1010.3010.111,473,200
Feb 10, 202510.2010.2010.0010.109.91475,600
Feb 7, 202510.1010.2010.0010.2010.01771,100
Feb 6, 202510.1010.2010.0010.109.91933,700
Feb 5, 202510.2010.2010.1010.2010.01864,100
Feb 4, 202510.1010.2010.1010.109.91622,400
Feb 3, 202510.1010.2010.0010.109.911,409,700
Jan 31, 202510.1010.2010.1010.109.913,457,400
Jan 30, 202510.1010.1010.0010.109.913,044,100
Jan 29, 202510.1010.1010.0010.009.82418,900
Jan 28, 202510.2010.2010.1010.109.91339,500
Jan 27, 202510.1010.2010.1010.2010.01191,200
Jan 24, 202510.1010.2010.1010.109.91107,400
Jan 23, 202510.1010.2010.0010.109.912,149,600
Jan 22, 202510.1010.2010.0010.109.911,444,100
Jan 21, 202510.1010.2010.1010.109.91633,800
Jan 20, 202510.1010.1010.0010.109.91989,800
Jan 17, 202510.2010.2010.1010.2010.01469,100
Jan 16, 202510.1010.2010.0010.109.91748,100
Jan 15, 202510.0010.1010.0010.109.91554,700
Jan 14, 202510.2010.3010.1010.109.911,094,900
Jan 13, 202510.0010.2010.0010.2010.011,269,200
Jan 10, 202510.1010.1010.0010.009.82126,700
Jan 9, 202510.1010.1010.0010.109.91483,200
Jan 8, 202510.1010.109.9510.009.821,653,400
Jan 7, 20259.9510.109.9010.009.821,833,000
Jan 6, 202510.1010.109.9010.009.821,402,500
Jan 3, 202510.1010.109.9510.009.821,449,600
Jan 2, 202510.1010.109.9510.109.91755,500
Dec 30, 202410.0010.309.9510.3010.11523,200
Dec 27, 20249.9510.109.9510.109.91263,400
Dec 26, 202410.1010.109.959.959.77300,600
Dec 25, 202410.0010.1010.0010.109.91401,000
Dec 24, 20249.9010.109.8510.109.91275,200
Dec 23, 20249.909.959.859.909.72504,800
Dec 20, 20249.909.959.809.909.72694,800
Dec 19, 202410.1010.109.859.859.671,476,900
Dec 18, 202410.2010.3010.1010.109.91274,800
Dec 17, 202410.2010.3010.1010.2010.01590,500
Dec 16, 202410.5010.6010.1010.2010.011,378,000
Dec 13, 202410.5010.6010.4010.6010.401,400,400
Dec 12, 202410.5010.5010.4010.5010.31489,600
Dec 11, 2024 0.19 Dividend
Dec 11, 202410.4010.5010.3010.5010.31893,700
Dec 9, 202410.5010.5010.4010.5010.121,397,600
Dec 6, 202410.4010.5010.3010.5010.12376,100
Dec 4, 202410.3010.4010.3010.4010.031,146,900
Dec 3, 202410.1010.4010.1010.209.832,331,800
Dec 2, 202410.3010.4010.0010.209.83962,000
Nov 29, 202410.2010.3010.1010.309.93534,900
Nov 28, 202410.2010.4010.2010.309.93330,200
Nov 27, 202410.5010.5010.1010.109.74935,000
Nov 26, 202410.3010.6010.3010.5010.121,236,500
Nov 25, 202410.1010.5010.1010.5010.12682,900
Nov 22, 202410.2010.3010.1010.109.74451,300
Nov 21, 202410.2010.2010.0010.209.83564,700
Nov 20, 202410.2010.2010.0010.109.74260,300
Nov 19, 202410.0010.209.9510.209.83405,500
Nov 18, 20249.8510.009.8510.009.64312,900
Nov 15, 20249.809.909.809.859.50286,700
Nov 14, 20249.909.909.809.909.54681,500
Nov 13, 202410.0010.009.909.909.54769,600
Nov 12, 20249.9510.009.959.959.593,324,600
Nov 11, 20249.9510.009.959.959.591,028,000
Nov 8, 202410.0010.209.9510.009.641,216,800
Nov 7, 202410.2010.209.9010.009.641,659,200
Nov 6, 202410.4010.4010.1010.209.831,448,500
Nov 5, 202410.5010.6010.4010.4010.03219,700
Nov 4, 202410.6010.6010.4010.6010.22243,100
Nov 1, 202410.5010.5010.5010.5010.12-
Oct 31, 202410.5010.5010.5010.5010.12-
Oct 30, 202410.5010.6010.4010.5010.12540,200
Oct 29, 202410.7010.7010.7010.7010.32-
Oct 28, 202410.6010.7010.6010.7010.329,400
Oct 25, 202410.7010.7010.7010.7010.32-
Oct 24, 202410.7010.8010.6010.7010.32157,800
Oct 22, 202410.8010.8010.8010.8010.41-
Oct 21, 202410.9010.9010.7010.8010.41570,400
Oct 18, 202410.7010.9010.7010.9010.51721,500
Oct 17, 202411.0011.0010.8010.8010.412,467,500
Oct 16, 202410.8010.8010.8010.8010.41-
Oct 15, 202410.8010.9010.7010.8010.411,015,600
Oct 11, 202410.7010.7010.7010.7010.32-
Oct 10, 202410.6010.8010.6010.7010.321,109,200
Oct 9, 202410.4010.6010.3010.6010.221,690,500
Oct 8, 202410.3010.6010.3010.5010.121,113,500
Oct 7, 202410.8010.8010.3010.4010.032,116,100
Oct 4, 202411.0011.0011.0011.0010.60-
Oct 3, 202411.0011.0011.0011.0010.60-
Oct 2, 202411.0011.0010.9011.0010.601,549,100
Oct 1, 202411.0011.0011.0011.0010.60-
Sep 30, 202410.8011.0010.7011.0010.60716,500
Sep 27, 202410.8010.8010.8010.8010.41-
Sep 26, 202410.8010.9010.8010.8010.41280,000
Sep 25, 202410.9010.9010.8010.9010.51294,200
Sep 24, 202410.9011.0010.8010.9010.51849,400
Sep 23, 202411.0011.1010.9011.0010.60638,600
Sep 20, 202411.0011.0011.0011.0010.60-
Sep 19, 202411.0011.0011.0011.0010.60-
Sep 18, 202411.0011.0011.0011.0010.60-
Sep 17, 202411.0011.0011.0011.0010.60-
Sep 16, 202411.0011.0011.0011.0010.60-
Sep 13, 202411.1011.2011.0011.0010.60845,700
Sep 12, 202411.0011.3010.9011.1010.701,743,300
Sep 11, 202411.0011.0011.0011.0010.60-
Sep 10, 202410.9011.1010.9011.0010.602,336,600
Sep 9, 202410.7010.7010.7010.7010.32-
Sep 6, 202410.6010.8010.6010.7010.32880,600
Sep 5, 202410.7010.8010.6010.6010.221,602,500
Sep 4, 202410.8010.8010.8010.8010.41-
Sep 3, 202410.8010.8010.8010.8010.41-
Sep 2, 202410.8010.8010.8010.8010.41-
Aug 30, 202410.8010.8010.8010.8010.41-
Aug 29, 202410.9010.9010.7010.8010.411,653,900
Aug 28, 202410.7010.7010.7010.7010.32-
Aug 27, 202410.7010.7010.7010.7010.32-
Aug 26, 202410.2010.7010.2010.7010.323,146,700
Aug 23, 202410.3010.3010.3010.309.93-
Aug 22, 2024 0.19 Dividend
Aug 22, 202410.3010.3010.3010.309.93-
Aug 21, 202410.3010.3010.3010.309.75-
Aug 20, 202410.2010.3010.2010.309.75925,500
Aug 19, 202410.2010.2010.2010.209.66-
Aug 16, 202410.4010.4010.2010.209.661,536,300
Aug 15, 202410.3010.3010.3010.309.75-
Aug 14, 202410.3010.6010.3010.309.753,495,200
Aug 13, 202410.3010.5010.2010.309.751,937,200
Aug 9, 202410.2010.5010.2010.309.752,739,300
Aug 8, 202410.3010.3010.3010.309.75-
Aug 7, 202410.2010.6010.2010.309.752,933,300
Aug 6, 202410.1010.2010.1010.109.561,501,600
Aug 5, 20249.9510.309.9510.009.472,466,000
Aug 2, 202410.1010.1010.1010.109.56-
Aug 1, 20249.8510.109.8010.109.562,067,200
Jul 31, 20249.709.959.709.809.282,517,700
Jul 30, 20249.509.509.509.508.99-
Jul 26, 20249.409.509.359.508.99527,200
Jul 25, 20249.559.559.409.408.90461,500
Jul 24, 20249.559.559.309.559.044,235,500
Jul 23, 20249.509.509.509.508.99-
Jul 19, 20249.509.509.509.508.99-
Jul 18, 20249.309.509.309.508.991,821,900
Jul 17, 20249.209.209.209.208.71-
Jul 16, 20249.109.209.059.208.71678,100
Jul 15, 20248.608.608.608.608.14-
Jul 12, 20248.608.608.608.608.14-
Jul 11, 20248.608.608.608.608.14-
Jul 10, 20248.608.608.608.608.14-
Jul 9, 20248.608.608.608.608.14-
Jul 8, 20248.308.608.308.608.14393,800
Jul 5, 20248.258.358.208.307.86309,200
Jul 4, 20248.208.308.208.207.76473,500
Jul 3, 20248.158.258.108.157.711,351,800
Jul 2, 20248.458.458.458.458.00-
Jul 1, 20248.458.458.458.458.00-
Jun 28, 20248.208.508.008.458.002,117,500
Jun 27, 20247.958.207.908.207.761,316,300
Jun 26, 20248.008.008.008.007.57-
Jun 25, 20248.008.008.008.007.57-
Jun 24, 20248.008.107.958.007.571,109,600
Jun 21, 20248.008.107.957.957.532,250,400
Jun 20, 20248.058.107.958.007.572,168,600
Jun 19, 20248.208.208.208.207.76-
Jun 18, 20248.208.208.208.207.76-
Jun 17, 20248.208.208.208.207.76-
Jun 14, 20248.208.308.158.207.761,851,300
Jun 13, 20248.508.508.158.207.762,173,900
Jun 12, 20248.658.708.458.458.001,820,500
Jun 11, 20248.858.858.858.858.38-
Jun 10, 20248.858.858.858.858.38-
Jun 7, 20248.858.858.858.858.38-
Jun 6, 20248.858.958.858.858.383,518,200
Jun 5, 20248.808.808.808.808.33-
Jun 4, 20248.808.858.758.808.335,185,600
May 31, 20248.908.908.908.908.42-
May 30, 20248.908.908.908.908.42-
May 29, 20248.858.908.808.908.421,951,100
May 28, 20248.958.958.808.858.382,561,900
May 27, 20248.958.958.758.858.381,838,300
May 24, 20249.159.159.159.158.66-
May 23, 2024 0.19 Dividend
May 23, 20249.159.259.059.158.661,737,500
May 21, 20249.359.359.359.358.67-
May 20, 20249.359.359.359.358.67-
May 17, 20249.409.409.309.358.672,273,000
May 16, 20249.509.509.509.508.81-
May 15, 20249.509.509.509.508.81-
May 14, 20249.509.559.409.508.812,442,300
May 13, 20249.559.559.459.508.811,150,800
May 10, 20249.559.609.509.558.861,654,000
May 9, 20249.659.659.559.608.911,133,700
May 8, 20249.559.609.509.558.861,049,100
May 7, 20249.409.409.409.408.72-
May 3, 20249.609.659.359.408.723,106,800
May 2, 20249.709.759.559.658.951,407,900
Apr 30, 20249.759.759.759.759.04-
Apr 29, 20249.909.909.759.759.04713,200
Apr 26, 20249.959.959.859.859.14390,900
Apr 25, 20249.9510.009.909.959.23702,200
Apr 24, 202410.0010.0010.0010.009.28-
Apr 23, 202410.0010.009.9510.009.28242,700
Apr 22, 20249.9510.009.9510.009.28384,900
Apr 19, 202410.0010.0010.0010.009.28-
Apr 18, 202410.0010.0010.0010.009.28-
Apr 17, 202410.0010.0010.0010.009.28-