Issara Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 6.800 | 6.800 | 6.750 | 6.800 | 6.515 | 800 |
| 2026-01-06 | 6.850 | 6.850 | 6.750 | 6.800 | 6.515 | 2,000 |
| 2026-01-05 | 6.750 | 6.800 | 6.700 | 6.800 | 6.515 | 2,400 |
| 2025-12-30 | 6.750 | 6.900 | 6.550 | 6.550 | 6.275 | 7,100 |
| 2025-12-29 | 6.700 | 6.900 | 6.700 | 6.850 | 6.563 | 5,105 |
| 2025-12-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.419 | 10,300 |
| 2025-12-24 | 6.700 | 6.700 | 6.100 | 6.700 | 6.419 | 25,000 |
| 2025-12-23 | 6.650 | 6.700 | 6.550 | 6.700 | 6.419 | 4,800 |
| 2025-12-22 | 6.600 | 6.650 | 6.550 | 6.650 | 6.371 | 1,500 |
| 2025-12-19 | 6.600 | 6.650 | 6.550 | 6.650 | 6.371 | 5,800 |
| 2025-12-18 | 6.650 | 6.700 | 6.050 | 6.700 | 6.419 | 39,200 |
| 2025-12-17 | 6.450 | 6.550 | 5.900 | 6.500 | 6.227 | 73,200 |
| 2025-12-16 | 6.600 | 6.650 | 6.550 | 6.650 | 6.371 | 1,901 |
| 2025-12-12 | 6.650 | 6.650 | 6.550 | 6.550 | 6.275 | 5,000 |
| 2025-12-11 | 6.250 | 6.650 | 5.750 | 6.550 | 6.275 | 101,517 |
| 2025-12-09 | 6.800 | 6.800 | 6.700 | 6.700 | 6.419 | 10,900 |
| 2025-12-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.179 | 15,001 |
| 2025-12-04 | 6.400 | 6.450 | 6.400 | 6.450 | 6.179 | 28,100 |
| 2025-12-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.132 | 2,509 |
| 2025-12-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.084 | 500 |
| 2025-11-28 | 6.350 | 6.400 | 6.350 | 6.400 | 6.132 | 5,700 |
| 2025-11-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.132 | 100 |
| 2025-11-25 | 6.350 | 6.350 | 6.250 | 6.250 | 5.988 | 1,000 |
| 2025-11-24 | 6.250 | 6.350 | 6.250 | 6.300 | 6.036 | 1,805 |
| 2025-11-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.084 | 215 |
| 2025-11-20 | 6.500 | 6.500 | 6.400 | 6.400 | 5.990 | 5,201 |
| 2025-11-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.084 | 16,000 |
| 2025-11-18 | 6.550 | 6.600 | 6.550 | 6.600 | 6.177 | 11,000 |
| 2025-11-17 | 6.500 | 6.650 | 6.500 | 6.600 | 6.177 | 3,601 |
| 2025-11-14 | 6.400 | 6.550 | 6.400 | 6.500 | 6.084 | 59,202 |
| 2025-11-13 | 6.350 | 6.400 | 6.350 | 6.400 | 5.990 | 39,905 |
| 2025-11-12 | 6.350 | 6.350 | 6.350 | 6.350 | 5.943 | 114,810 |
| 2025-11-11 | 6.300 | 6.350 | 6.000 | 6.350 | 5.943 | 40,303 |
| 2025-11-06 | 6.300 | 6.300 | 6.100 | 6.100 | 5.709 | 1,104 |
| 2025-11-05 | 6.300 | 6.300 | 6.300 | 6.300 | 5.896 | 105 |
| 2025-11-03 | 6.050 | 6.100 | 6.000 | 6.100 | 5.709 | 419 |
| 2025-10-31 | 6.350 | 6.350 | 6.350 | 6.350 | 5.943 | 100 |
| 2025-10-30 | 6.150 | 6.200 | 6.150 | 6.200 | 5.803 | 1,440 |
| 2025-10-29 | 6.150 | 6.150 | 6.150 | 6.150 | 5.756 | 2,101 |
| 2025-10-28 | 6.150 | 6.150 | 5.950 | 6.050 | 5.662 | 99,724 |
| 2025-10-27 | 6.250 | 6.250 | 6.100 | 6.150 | 5.756 | 95,000 |
| 2025-10-24 | 6.500 | 6.500 | 6.300 | 6.350 | 5.943 | 134,400 |
| 2025-10-22 | 6.800 | 6.800 | 6.500 | 6.500 | 6.084 | 126,302 |
| 2025-10-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.364 | 36,400 |
← NewerPage 4 of 4 · 224 trading days
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.