Issara Real Estate Investment Trust historical data

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

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
2025-10-20	6.850	6.850	6.800	6.800	6.364	4,700
2025-10-17	6.850	6.850	6.850	6.850	6.411	20,201
2025-10-16	7.000	7.000	6.900	6.900	6.458	40,345
2025-10-15	7.050	7.050	7.050	7.050	6.598	40,400
2025-10-14	7.250	7.250	7.150	7.150	6.692	13,600
2025-10-10	7.350	7.350	7.250	7.250	6.786	62,700
2025-10-09	7.400	7.400	7.350	7.350	6.879	100,400
2025-10-08	7.400	7.400	7.350	7.350	6.879	52,000
2025-10-07	7.350	7.400	7.350	7.400	6.926	38,000
2025-10-06	7.500	7.500	7.400	7.450	6.973	53,900
2025-10-03	7.600	7.600	7.550	7.550	7.066	1,100
2025-10-02	7.550	7.600	7.500	7.600	7.113	51,200
2025-10-01	7.450	7.500	7.400	7.450	6.973	6,100
2025-09-30	7.450	7.650	7.450	7.600	7.113	9,600
2025-09-29	7.650	7.650	7.500	7.550	7.066	24,400
2025-09-26	7.600	7.600	7.450	7.450	6.973	8,300

← NewerPage 4 of 7 · 400 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.