Issara Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.207 | 100 |
| 2025-09-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.160 | 150 |
| 2025-09-22 | 7.700 | 7.700 | 7.400 | 7.650 | 7.160 | 59,500 |
| 2025-09-19 | 7.700 | 7.700 | 7.650 | 7.650 | 7.160 | 8,400 |
| 2025-09-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.207 | 5,605 |
| 2025-09-17 | 7.700 | 7.750 | 7.700 | 7.700 | 7.207 | 6,200 |
| 2025-09-16 | 7.700 | 7.750 | 7.700 | 7.750 | 7.254 | 3,401 |
| 2025-09-15 | 7.650 | 7.700 | 7.650 | 7.700 | 7.207 | 500 |
| 2025-09-12 | 7.750 | 7.750 | 7.700 | 7.700 | 7.207 | 2,600 |
| 2025-09-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.207 | 300 |
| 2025-09-10 | 7.800 | 7.800 | 7.700 | 7.700 | 7.207 | 3,000 |
| 2025-09-09 | 7.750 | 7.800 | 7.750 | 7.750 | 7.254 | 3,219 |
| 2025-09-08 | 7.750 | 7.750 | 7.600 | 7.750 | 7.254 | 10,838 |
| 2025-09-05 | 7.800 | 7.800 | 7.750 | 7.750 | 7.254 | 5,606 |
| 2025-09-04 | 7.600 | 7.850 | 7.600 | 7.850 | 7.347 | 10,700 |
| 2025-09-03 | 7.700 | 7.850 | 7.600 | 7.800 | 7.300 | 1,700 |
| 2025-09-02 | 7.700 | 7.700 | 7.600 | 7.600 | 7.113 | 2,700 |
| 2025-09-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.207 | 192 |
| 2025-08-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.300 | 100 |
| 2025-08-28 | 7.650 | 7.800 | 7.650 | 7.800 | 7.300 | 600 |
| 2025-08-27 | 7.750 | 7.800 | 7.750 | 7.800 | 7.300 | 2,100 |
| 2025-08-26 | 7.800 | 7.800 | 7.750 | 7.750 | 7.254 | 2,400 |
| 2025-08-25 | 7.900 | 7.950 | 7.900 | 7.950 | 7.319 | 3,000 |
| 2025-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.273 | 2,803 |
| 2025-08-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.227 | 600 |
| 2025-08-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.227 | 2,100 |
| 2025-08-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.227 | 1,300 |
| 2025-08-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.273 | 7,400 |
| 2025-08-14 | 7.800 | 7.900 | 7.800 | 7.900 | 7.273 | 3,100 |
| 2025-08-13 | 7.850 | 7.850 | 7.800 | 7.850 | 7.227 | 2,500 |
| 2025-08-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.227 | 200 |
| 2025-08-07 | 7.900 | 7.900 | 7.450 | 7.850 | 7.227 | 25,000 |
| 2025-08-06 | 7.900 | 7.900 | 7.750 | 7.750 | 7.135 | 8,218 |
| 2025-07-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.181 | 1,100 |
| 2025-07-24 | 7.750 | 8.000 | 7.750 | 8.000 | 7.365 | 2,400 |
| 2025-07-23 | 7.650 | 7.800 | 7.650 | 7.750 | 7.135 | 6,000 |
| 2025-07-22 | 7.800 | 7.800 | 7.600 | 7.800 | 7.181 | 9,800 |
| 2025-07-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.089 | 201 |
| 2025-07-18 | 7.750 | 7.800 | 7.700 | 7.750 | 7.135 | 1,900 |
| 2025-07-17 | 7.600 | 7.750 | 7.450 | 7.750 | 7.135 | 7,500 |
| 2025-07-16 | 7.600 | 7.600 | 7.600 | 7.600 | 6.997 | 100 |
| 2025-07-15 | 7.550 | 7.550 | 7.550 | 7.550 | 6.951 | 2,000 |
| 2025-07-07 | 7.500 | 7.500 | 7.500 | 7.500 | 6.905 | 2,000 |
| 2025-07-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.905 | 100 |
| 2025-07-03 | 7.500 | 7.500 | 7.450 | 7.500 | 6.905 | 3,400 |
| 2025-07-02 | 7.500 | 7.500 | 7.500 | 7.500 | 6.905 | 5,500 |
| 2025-07-01 | 7.500 | 7.500 | 7.450 | 7.450 | 6.859 | 3,300 |
| 2025-06-30 | 7.500 | 7.500 | 7.500 | 7.500 | 6.905 | 3,200 |
| 2025-06-27 | 7.500 | 7.500 | 7.450 | 7.450 | 6.859 | 9,520 |
| 2025-06-26 | 7.500 | 7.500 | 7.500 | 7.500 | 6.905 | 3,417 |
| 2025-06-25 | 7.500 | 7.500 | 7.500 | 7.500 | 6.905 | 200 |
| 2025-06-24 | 7.550 | 7.550 | 7.550 | 7.550 | 6.951 | 22,100 |
| 2025-06-23 | 7.500 | 8.000 | 7.500 | 7.550 | 6.951 | 16,918 |
| 2025-06-20 | 7.550 | 7.550 | 7.550 | 7.550 | 6.951 | 3,100 |
| 2025-06-19 | 7.500 | 7.550 | 7.500 | 7.550 | 6.951 | 2,200 |
| 2025-06-18 | 7.600 | 7.700 | 7.550 | 7.600 | 6.997 | 20,100 |
| 2025-06-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.089 | 10,000 |
| 2025-06-16 | 7.650 | 7.700 | 7.600 | 7.700 | 7.089 | 15,700 |
| 2025-06-13 | 7.800 | 7.800 | 7.700 | 7.700 | 7.089 | 11,800 |
| 2025-06-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.181 | 1,800 |
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.