Issara Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.227 | 8,100 |
| 2025-06-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.227 | 1,700 |
| 2025-06-09 | 7.850 | 7.950 | 7.850 | 7.950 | 7.319 | 500 |
| 2025-06-06 | 7.850 | 7.950 | 7.850 | 7.950 | 7.319 | 1,000 |
| 2025-06-04 | 7.850 | 8.000 | 7.850 | 8.000 | 7.365 | 4,100 |
| 2025-05-30 | 7.800 | 7.850 | 7.800 | 7.850 | 7.227 | 1,200 |
| 2025-05-29 | 7.750 | 8.000 | 7.750 | 8.000 | 7.365 | 3,700 |
| 2025-05-28 | 7.800 | 7.800 | 7.650 | 7.750 | 7.135 | 28,600 |
| 2025-05-26 | 8.050 | 8.050 | 8.000 | 8.050 | 7.283 | 15,300 |
| 2025-05-23 | 8.050 | 8.050 | 7.900 | 8.050 | 7.283 | 19,500 |
| 2025-05-22 | 7.800 | 8.050 | 7.800 | 8.000 | 7.238 | 44,800 |
| 2025-05-21 | 8.050 | 8.050 | 8.000 | 8.000 | 7.238 | 3,500 |
| 2025-05-20 | 7.950 | 8.050 | 7.950 | 8.050 | 7.283 | 32,305 |
| 2025-05-19 | 8.000 | 8.000 | 7.800 | 7.900 | 7.147 | 6,805 |
| 2025-05-16 | 8.000 | 8.000 | 7.800 | 7.800 | 7.057 | 4,100 |
| 2025-05-15 | 7.900 | 8.400 | 7.800 | 7.800 | 7.057 | 71,221 |
| 2025-05-14 | 8.050 | 8.550 | 7.900 | 7.900 | 7.147 | 56,700 |
| 2025-05-13 | 8.050 | 8.200 | 8.000 | 8.000 | 7.238 | 16,919 |
| 2025-05-09 | 7.950 | 8.300 | 7.900 | 8.300 | 7.509 | 16,900 |
| 2025-05-08 | 8.000 | 8.050 | 8.000 | 8.050 | 7.283 | 4,420 |
| 2025-05-07 | 8.000 | 8.100 | 8.000 | 8.100 | 7.328 | 1,005 |
| 2025-05-06 | 8.200 | 8.200 | 8.100 | 8.100 | 7.328 | 6,700 |
| 2025-05-02 | 8.000 | 8.500 | 8.000 | 8.350 | 7.555 | 6,600 |
| 2025-04-30 | 8.000 | 8.000 | 8.000 | 8.000 | 7.238 | 7,005 |
| 2025-04-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.238 | 7,500 |
| 2025-04-28 | 8.100 | 8.100 | 8.100 | 8.100 | 7.328 | 600 |
| 2025-04-25 | 8.100 | 8.100 | 8.050 | 8.050 | 7.283 | 400 |
| 2025-04-24 | 8.000 | 8.100 | 8.000 | 8.000 | 7.238 | 25,300 |
| 2025-04-23 | 8.050 | 8.100 | 8.000 | 8.000 | 7.238 | 8,458 |
| 2025-04-22 | 8.000 | 8.050 | 8.000 | 8.050 | 7.283 | 10,400 |
| 2025-04-21 | 8.150 | 8.200 | 8.000 | 8.200 | 7.419 | 3,700 |
| 2025-04-18 | 8.200 | 8.200 | 8.200 | 8.200 | 7.419 | 600 |
| 2025-04-17 | 8.050 | 8.300 | 7.950 | 8.200 | 7.419 | 9,000 |
| 2025-04-16 | 8.100 | 8.400 | 8.000 | 8.250 | 7.464 | 16,300 |
| 2025-04-11 | 8.200 | 8.200 | 8.000 | 8.100 | 7.328 | 4,200 |
| 2025-04-10 | 8.550 | 8.550 | 8.550 | 8.550 | 7.735 | 100 |
| 2025-04-08 | 8.400 | 8.550 | 8.350 | 8.350 | 7.555 | 3,600 |
| 2025-04-04 | 8.400 | 8.600 | 8.000 | 8.550 | 7.735 | 15,600 |
| 2025-04-03 | 8.500 | 8.500 | 8.000 | 8.350 | 7.555 | 2,600 |
| 2025-04-02 | 8.400 | 8.400 | 8.350 | 8.350 | 7.555 | 300 |
| 2025-04-01 | 8.400 | 8.400 | 8.200 | 8.250 | 7.464 | 12,017 |
| 2025-03-31 | 8.550 | 8.750 | 8.550 | 8.750 | 7.916 | 3,500 |
| 2025-03-28 | 8.450 | 8.450 | 8.450 | 8.450 | 7.645 | 1,300 |
| 2025-03-27 | 8.600 | 8.600 | 8.600 | 8.600 | 7.781 | 100 |
| 2025-03-26 | 8.650 | 8.650 | 8.650 | 8.650 | 7.826 | 100 |
| 2025-03-20 | 8.350 | 8.700 | 8.350 | 8.650 | 7.826 | 2,700 |
| 2025-03-19 | 8.650 | 8.650 | 8.600 | 8.600 | 7.781 | 200 |
| 2025-03-17 | 8.500 | 8.500 | 8.500 | 8.500 | 7.690 | 100 |
| 2025-03-14 | 8.350 | 8.400 | 8.300 | 8.400 | 7.600 | 5,200 |
| 2025-03-13 | 8.400 | 8.400 | 8.200 | 8.200 | 7.419 | 2,905 |
| 2025-03-12 | 8.350 | 8.400 | 8.350 | 8.400 | 7.600 | 2,400 |
| 2025-03-11 | 8.350 | 8.350 | 8.350 | 8.350 | 7.555 | 200 |
| 2025-03-10 | 8.350 | 8.350 | 8.300 | 8.350 | 7.555 | 1,000 |
| 2025-03-07 | 8.350 | 8.350 | 8.000 | 8.350 | 7.555 | 5,700 |
| 2025-03-05 | 8.250 | 8.300 | 8.250 | 8.300 | 7.509 | 6,001 |
| 2025-03-04 | 8.200 | 8.250 | 8.000 | 8.250 | 7.464 | 20,900 |
| 2025-03-03 | 8.200 | 8.200 | 8.150 | 8.200 | 7.419 | 7,800 |
| 2025-02-28 | 8.250 | 8.250 | 8.150 | 8.200 | 7.419 | 3,200 |
| 2025-02-27 | 8.400 | 8.400 | 8.000 | 8.250 | 7.464 | 58,554 |
| 2025-02-26 | 8.500 | 8.750 | 8.500 | 8.500 | 7.690 | 2,100 |
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.