Issara Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.700 | 8.700 | 8.650 | 8.700 | 7.871 | 7,700 |
| 2025-02-18 | 8.750 | 8.750 | 8.750 | 8.750 | 7.916 | 4,000 |
| 2025-02-17 | 8.750 | 8.800 | 8.750 | 8.750 | 7.916 | 11,013 |
| 2025-02-14 | 8.600 | 8.600 | 8.600 | 8.600 | 7.781 | 1,805 |
| 2025-02-13 | 8.750 | 8.800 | 8.750 | 8.750 | 7.916 | 16,014 |
| 2025-02-11 | 8.600 | 8.800 | 8.600 | 8.750 | 7.916 | 9,100 |
| 2025-02-10 | 8.600 | 8.600 | 8.600 | 8.600 | 7.781 | 1,700 |
| 2025-02-07 | 8.500 | 8.500 | 8.450 | 8.500 | 7.690 | 600 |
| 2025-02-06 | 8.500 | 8.500 | 8.450 | 8.450 | 7.645 | 1,400 |
| 2025-02-05 | 8.500 | 8.500 | 8.500 | 8.500 | 7.690 | 10,700 |
| 2025-02-04 | 8.500 | 8.600 | 8.500 | 8.500 | 7.690 | 13,800 |
| 2025-02-03 | 8.600 | 8.600 | 8.500 | 8.500 | 7.690 | 2,600 |
| 2025-01-29 | 8.800 | 8.800 | 8.800 | 8.800 | 7.962 | 2,200 |
| 2025-01-28 | 8.800 | 8.800 | 8.750 | 8.750 | 7.916 | 2,200 |
| 2025-01-27 | 8.750 | 8.750 | 8.700 | 8.700 | 7.871 | 1,400 |
| 2025-01-24 | 8.800 | 8.800 | 8.750 | 8.750 | 7.916 | 3,000 |
| 2025-01-21 | 8.600 | 8.850 | 8.600 | 8.800 | 7.962 | 6,000 |
| 2025-01-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.052 | 1,001 |
| 2025-01-14 | 8.850 | 8.850 | 8.850 | 8.850 | 8.007 | 200 |
| 2025-01-13 | 8.600 | 8.850 | 8.600 | 8.800 | 7.962 | 36,800 |
| 2025-01-10 | 9.000 | 9.000 | 8.800 | 8.850 | 8.007 | 2,400 |
| 2025-01-09 | 8.850 | 8.850 | 8.850 | 8.850 | 8.007 | 1,001 |
| 2025-01-08 | 8.800 | 8.850 | 8.800 | 8.850 | 8.007 | 1,525 |
| 2025-01-06 | 8.850 | 8.850 | 8.850 | 8.850 | 8.007 | 3,000 |
| 2025-01-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.097 | 500 |
| 2025-01-02 | 8.950 | 9.000 | 8.900 | 9.000 | 8.143 | 2,400 |
| 2024-12-30 | 9.100 | 9.150 | 8.800 | 8.950 | 8.097 | 6,406 |
| 2024-12-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.097 | 4,000 |
| 2024-12-26 | 8.850 | 8.950 | 8.850 | 8.950 | 8.097 | 2,700 |
| 2024-12-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.097 | 3,020 |
| 2024-12-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.097 | 600 |
| 2024-12-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.052 | 1,001 |
| 2024-12-20 | 8.750 | 8.950 | 8.750 | 8.900 | 8.052 | 5,901 |
| 2024-12-19 | 8.750 | 9.000 | 8.750 | 9.000 | 8.143 | 5,500 |
| 2024-12-18 | 8.800 | 9.150 | 8.700 | 9.150 | 8.278 | 5,800 |
| 2024-12-17 | 9.250 | 9.300 | 9.100 | 9.150 | 8.278 | 3,900 |
| 2024-12-16 | 8.800 | 9.550 | 8.800 | 9.450 | 8.550 | 22,000 |
| 2024-12-13 | 8.750 | 8.900 | 8.750 | 8.900 | 8.052 | 5,200 |
| 2024-12-12 | 8.950 | 8.950 | 8.550 | 8.900 | 8.052 | 9,300 |
| 2024-12-11 | 9.050 | 9.050 | 8.900 | 8.950 | 8.097 | 15,776 |
← NewerPage 7 of 7 · 400 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.