Ticon Freehold and Leasehold Real Estate Investment Trust (BKK:FTREIT)
Thailand flag Thailand · Delayed Price · Currency is THB
10.10
+0.10 (1.00%)
Sep 26, 2025, 4:37 PM ICT

BKK:FTREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.1010.109.9510.1010.101.00%450,524
Sep 25, 202510.0010.109.8510.0010.00-0.99%2,267,473
Sep 24, 20259.8510.109.8010.1010.102.02%1,779,789
Sep 23, 20259.609.909.609.909.902.59%449,239
Sep 22, 202510.1010.109.659.659.65-4.46%2,010,249
Sep 19, 202510.1010.2010.0010.1010.101.00%684,432
Sep 18, 202510.3010.3010.0010.0010.00-2.91%1,393,781
Sep 17, 202510.2010.309.9010.3010.300.98%2,297,862
Sep 16, 20259.9510.209.9510.2010.203.03%1,753,342
Sep 15, 20259.709.959.709.909.901.54%1,689,360
Sep 12, 20259.509.809.509.759.752.09%2,613,827
Sep 11, 20259.509.559.509.559.551.06%1,751,274
Sep 10, 20259.509.559.459.459.45-0.53%555,382
Sep 9, 20259.509.509.409.509.500.53%741,182
Sep 8, 20259.309.509.309.459.452.72%1,305,900
Sep 5, 20259.109.209.109.209.200.55%1,109,314
Sep 4, 20259.159.159.009.159.15-1,820,742
Sep 3, 20259.309.309.109.159.15-2.14%2,345,781
Sep 2, 20259.409.409.259.359.35-1.06%1,163,647
Sep 1, 20259.309.459.259.459.451.61%788,300
Aug 29, 20259.509.509.309.309.30-2.11%1,035,039
Aug 28, 20259.609.609.509.509.50-1.04%392,893
Aug 27, 20259.659.709.509.609.60-1.03%497,556
Aug 26, 20259.609.709.509.709.70-0.51%1,640,505
Aug 25, 20259.609.759.609.759.562.09%981,510
Aug 22, 20259.709.709.559.559.36-1.04%888,064
Aug 21, 20259.709.759.659.659.46-1.03%1,273,401
Aug 20, 20259.659.759.609.759.56-441,100
Aug 19, 20259.709.759.609.759.56-574,038
Aug 18, 20259.759.759.509.759.56-2,144,746
Aug 15, 20259.759.809.759.759.56-0.51%971,049
Aug 14, 20259.859.859.659.809.61-1,866,645
Aug 13, 20259.509.859.509.809.613.70%1,504,676
Aug 8, 20259.459.559.459.459.261.07%1,119,433
Aug 7, 20259.459.509.359.359.16-1.06%1,884,191
Aug 6, 20259.459.559.459.459.260.53%1,543,239
Aug 5, 20259.309.409.309.409.211.08%730,938
Aug 4, 20259.359.409.259.309.12-0.53%986,398
Aug 1, 20259.359.459.309.359.16-785,343
Jul 31, 20259.409.409.309.359.16-1.58%917,217
Jul 30, 20259.359.509.309.509.311.06%1,282,762
Jul 29, 20259.409.409.259.409.21-1,110,799
Jul 25, 20259.359.409.359.409.210.53%434,215
Jul 24, 20259.409.459.359.359.16-1.58%690,041
Jul 23, 20259.359.509.309.509.311.06%1,567,136
Jul 22, 20259.609.609.209.409.21-2.08%1,144,573
Jul 21, 20259.259.609.259.609.413.78%704,543
Jul 18, 20259.209.359.209.259.07-587,846
Jul 17, 20259.109.309.109.259.071.65%1,563,104
Jul 16, 20259.109.209.009.108.92-0.55%903,295