Issara Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.000	5.000	5.000	5.000	5.000	6,601
2026-10-19	4.980	5.000	4.980	5.000	5.000	3,300
2026-10-15	5.000	5.000	4.960	4.960	4.960	10,200
2026-10-14	5.100	5.100	5.000	5.000	5.000	10,800
2026-10-12	5.100	5.100	5.100	5.100	5.100	2,200
2026-10-09	5.100	5.100	5.100	5.100	5.100	600
2026-10-08	5.100	5.100	5.050	5.100	5.100	6,300
2026-10-07	5.100	5.150	5.100	5.150	5.150	3,600
2026-10-06	5.150	5.150	5.100	5.100	5.100	5,000
2026-10-05	5.200	5.250	5.100	5.100	5.100	34,505
2026-10-02	5.450	5.450	5.450	5.450	5.450	0
2026-10-01	5.450	5.500	5.400	5.450	5.450	400
2026-09-30	5.400	5.400	5.200	5.400	5.400	3,900
2026-09-29	5.150	5.300	5.150	5.300	5.300	5,601
2026-09-28	5.200	5.200	5.150	5.150	5.150	3,700
2026-09-25	5.200	5.200	5.150	5.150	5.150	3,104
2026-09-24	5.150	5.250	5.050	5.150	5.150	80,219
2026-09-23	5.300	5.300	5.300	5.300	5.300	1,200
2026-09-22	5.450	5.450	5.300	5.300	5.300	16,707
2026-09-21	5.400	5.500	5.400	5.500	5.500	20,900
2026-09-18	5.400	5.400	5.400	5.400	5.400	5,847
2026-09-17	5.450	5.450	5.400	5.400	5.400	3,000
2026-09-16	5.500	5.500	5.450	5.450	5.450	5,540
2026-09-15	5.550	5.550	5.550	5.550	5.550	219
2026-09-14	5.550	5.550	5.500	5.550	5.550	3,900
2026-09-11	5.600	5.600	5.550	5.550	5.550	8,900
2026-09-10	5.700	5.700	5.700	5.700	5.700	1,100
2026-09-09	5.700	5.700	5.700	5.700	5.700	400
2026-09-07	5.850	5.850	5.700	5.700	5.700	600
2026-09-04	5.800	5.800	5.750	5.800	5.800	1,600
2026-09-03	6.050	6.050	5.650	5.800	5.800	700
2026-09-02	5.700	5.800	5.600	5.700	5.700	8,200
2026-09-01	5.950	5.950	5.750	5.900	5.900	1,200
2026-08-31	5.750	6.000	5.750	5.850	5.850	11,400
2026-08-28	5.700	5.750	5.700	5.700	5.700	10,100
2026-08-27	5.750	5.750	5.700	5.700	5.700	16,900
2026-08-26	5.800	5.800	5.750	5.800	5.800	13,000
2026-08-25	5.850	5.850	5.800	5.800	5.800	3,200
2026-08-24	5.900	5.900	5.800	5.800	5.800	15,400
2026-08-21	6.000	6.000	5.850	5.900	5.900	26,000
2026-08-20	6.100	6.100	6.000	6.050	6.000	9,400
2026-08-19	6.100	6.100	6.100	6.100	6.050	200
2026-08-18	6.150	6.150	6.000	6.150	6.099	17,500
2026-08-17	6.200	6.200	6.100	6.200	6.149	15,400
2026-08-14	6.300	6.300	6.200	6.200	6.149	12,400
2026-08-13	6.300	6.350	6.300	6.350	6.298	4,800
2026-08-11	6.400	6.400	6.300	6.300	6.248	14,000
2026-08-10	6.450	6.450	6.450	6.450	6.397	4,000
2026-08-07	6.450	6.450	6.450	6.450	6.397	16,000
2026-08-06	6.450	6.500	6.450	6.500	6.446	2,100
2026-08-05	6.450	6.450	6.450	6.450	6.397	12,300
2026-08-04	6.500	6.500	6.450	6.450	6.397	11,101
2026-08-03	6.450	6.450	6.400	6.450	6.397	24,200
2026-07-31	6.450	6.500	6.400	6.400	6.347	11,200
2026-07-30	6.450	6.500	6.450	6.450	6.397	5,200
2026-07-27	6.450	6.500	6.400	6.500	6.446	20,100
2026-07-24	6.500	6.500	6.500	6.500	6.446	9,000
2026-07-23	6.500	6.500	6.450	6.500	6.446	29,800
2026-07-22	6.450	6.500	6.450	6.500	6.446	5,200
2026-07-21	6.500	6.500	6.500	6.500	6.446	18,900

Page 1 of 7 · 399 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0500 THB
2026-05-25	0.0820 THB
2026-03-11	0.1625 THB
2025-11-24	0.1500 THB
2025-08-26	0.1300 THB
2025-05-27	0.1391 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.