Issara Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	6.850	6.850	6.750	6.750	6.611	23,201
2026-04-09	6.900	6.900	6.900	6.900	6.758	20,400
2026-04-08	7.000	7.000	7.000	7.000	6.856	200
2026-04-03	7.000	7.000	7.000	7.000	6.856	3,900
2026-04-02	7.150	7.150	6.900	7.000	6.856	13,000
2026-04-01	7.400	7.450	6.850	7.100	6.954	58,700
2026-03-31	7.400	7.400	7.100	7.100	6.954	8,301
2026-03-30	7.450	7.450	7.000	7.100	6.954	66,800
2026-03-27	7.350	7.350	7.250	7.250	7.101	500
2026-03-26	7.400	7.400	6.800	7.150	7.003	14,003
2026-03-25	7.450	7.450	7.400	7.400	7.248	200
2026-03-23	7.350	7.500	7.200	7.500	7.346	4,000
2026-03-20	7.400	7.450	7.200	7.350	7.199	2,600
2026-03-19	7.400	7.450	7.400	7.450	7.297	800
2026-03-18	7.450	7.450	7.450	7.450	7.297	300
2026-03-17	7.500	7.500	7.400	7.450	7.297	3,702
2026-03-16	7.300	7.450	7.300	7.400	7.248	2,001
2026-03-13	7.300	7.400	7.200	7.300	7.150	11,000
2026-03-12	7.250	7.400	7.250	7.300	7.150	1,400
2026-03-11	7.300	7.300	7.200	7.250	7.101	6,600
2026-03-10	7.400	7.450	7.350	7.450	7.138	8,201
2026-03-09	7.400	7.500	6.400	7.400	7.090	17,505
2026-03-06	7.350	7.450	7.250	7.400	7.090	11,100
2026-03-05	7.250	7.350	7.150	7.150	6.850	1,200
2026-03-04	7.500	7.500	7.000	7.050	6.754	21,116
2026-03-02	7.500	7.500	7.400	7.500	7.185	900
2026-02-27	7.000	7.500	7.000	7.500	7.185	53,640
2026-02-26	6.900	6.950	6.900	6.950	6.659	15,387
2026-02-25	6.800	6.900	6.750	6.850	6.563	3,700
2026-02-24	6.850	6.900	6.800	6.850	6.563	800
2026-02-23	6.800	6.900	6.800	6.850	6.563	1,700
2026-02-20	6.800	6.800	6.750	6.800	6.515	2,300
2026-02-19	6.800	6.850	6.800	6.850	6.563	33,400
2026-02-18	6.700	6.800	6.700	6.800	6.515	47,400
2026-02-17	6.750	6.750	6.750	6.750	6.467	9,100
2026-02-16	6.700	6.900	6.700	6.900	6.611	165,100
2026-02-13	6.700	6.700	6.700	6.700	6.419	14,500
2026-02-12	6.700	6.700	6.650	6.700	6.419	9,900
2026-02-11	6.600	6.700	6.600	6.700	6.419	16,100
2026-02-10	6.700	6.700	6.700	6.700	6.419	500
2026-02-09	6.800	6.800	6.700	6.700	6.419	3,200
2026-02-06	6.750	6.750	6.750	6.750	6.467	10,000
2026-02-05	6.800	6.800	6.750	6.750	6.467	1,700
2026-02-03	6.800	6.800	6.800	6.800	6.515	200
2026-02-02	6.800	6.800	6.800	6.800	6.515	501
2026-01-30	6.850	6.850	6.800	6.800	6.515	1,600
2026-01-29	6.800	6.850	6.800	6.800	6.515	1,600
2026-01-28	6.850	6.850	6.850	6.850	6.563	100
2026-01-27	6.800	6.800	6.800	6.800	6.515	400
2026-01-26	6.550	6.700	6.550	6.700	6.419	1,401
2026-01-22	6.300	6.500	6.150	6.500	6.227	4,500
2026-01-21	6.650	6.700	6.600	6.600	6.323	1,200
2026-01-20	6.650	6.650	6.650	6.650	6.371	1,500
2026-01-19	6.650	6.650	6.600	6.600	6.323	600
2026-01-16	6.650	6.650	6.650	6.650	6.371	100
2026-01-15	6.550	6.600	6.550	6.600	6.323	1,410
2026-01-14	6.350	6.550	6.100	6.450	6.179	13,990
2026-01-12	6.650	6.750	6.400	6.700	6.419	5,000
2026-01-09	6.800	6.900	6.750	6.750	6.467	600
2026-01-07	6.800	6.800	6.750	6.800	6.515	800

← NewerPage 3 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.