Ticon Freehold and Leasehold Real Estate Investment Trust (BKK:FTREIT)
Thailand · Delayed Price · Currency is THB 10.30
-0.20 (-1.90%)
Oct 17, 2025, 4:36 PM ICT
BKK:FTREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 318,917 |
| Oct 16, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 642,287 |
| Oct 15, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 2,127,222 |
| Oct 14, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 1,844,598 |
| Oct 10, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 893,985 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 1,532,802 |
| Oct 8, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 3,450,427 |
| Oct 7, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 1,464,971 |
| Oct 6, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 1,234,636 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 1,219,536 |
| Oct 2, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | - | 1,640,258 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | - | 627,425 |
| Sep 30, 2025 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 0.99% | 1,562,869 |
| Sep 29, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 469,560 |
| Sep 26, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 450,524 |
| Sep 25, 2025 | 10.00 | 10.10 | 9.85 | 10.00 | 10.00 | -0.99% | 2,267,473 |
| Sep 24, 2025 | 9.85 | 10.10 | 9.80 | 10.10 | 10.10 | 2.02% | 1,779,789 |
| Sep 23, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 2.59% | 449,239 |
| Sep 22, 2025 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -4.46% | 2,010,249 |
| Sep 19, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 684,432 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 1,393,781 |
| Sep 17, 2025 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | 0.98% | 2,297,862 |
| Sep 16, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 3.03% | 1,753,342 |
| Sep 15, 2025 | 9.70 | 9.95 | 9.70 | 9.90 | 9.90 | 1.54% | 1,689,360 |
| Sep 12, 2025 | 9.50 | 9.80 | 9.50 | 9.75 | 9.75 | 2.09% | 2,613,827 |
| Sep 11, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | 1,751,274 |
| Sep 10, 2025 | 9.50 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 555,382 |
| Sep 9, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | 741,182 |
| Sep 8, 2025 | 9.30 | 9.50 | 9.30 | 9.45 | 9.45 | 2.72% | 1,305,900 |
| Sep 5, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 1,109,314 |
| Sep 4, 2025 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | - | 1,820,742 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.10 | 9.15 | 9.15 | -2.14% | 2,345,781 |
| Sep 2, 2025 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | -1.06% | 1,163,647 |
| Sep 1, 2025 | 9.30 | 9.45 | 9.25 | 9.45 | 9.45 | 1.61% | 788,300 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 1,035,039 |
| Aug 28, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 392,893 |
| Aug 27, 2025 | 9.65 | 9.70 | 9.50 | 9.60 | 9.60 | -1.03% | 497,556 |
| Aug 26, 2025 | 9.60 | 9.70 | 9.50 | 9.70 | 9.70 | -0.51% | 1,640,505 |
| Aug 25, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.56 | 2.09% | 981,510 |
| Aug 22, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.36 | -1.04% | 888,064 |
| Aug 21, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.46 | -1.03% | 1,273,401 |
| Aug 20, 2025 | 9.65 | 9.75 | 9.60 | 9.75 | 9.56 | - | 441,100 |
| Aug 19, 2025 | 9.70 | 9.75 | 9.60 | 9.75 | 9.56 | - | 574,038 |
| Aug 18, 2025 | 9.75 | 9.75 | 9.50 | 9.75 | 9.56 | - | 2,144,746 |
| Aug 15, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.56 | -0.51% | 971,049 |
| Aug 14, 2025 | 9.85 | 9.85 | 9.65 | 9.80 | 9.61 | - | 1,866,645 |
| Aug 13, 2025 | 9.50 | 9.85 | 9.50 | 9.80 | 9.61 | 3.70% | 1,504,676 |
| Aug 8, 2025 | 9.45 | 9.55 | 9.45 | 9.45 | 9.26 | 1.07% | 1,119,433 |
| Aug 7, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.16 | -1.06% | 1,884,191 |
| Aug 6, 2025 | 9.45 | 9.55 | 9.45 | 9.45 | 9.26 | 0.53% | 1,543,239 |