Prospect Logistics and Industrial Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.000 | 9.100 | 8.950 | 9.100 | 9.100 | 2,864,300 |
| 2026-10-14 | 9.050 | 9.100 | 8.950 | 9.000 | 9.000 | 4,658,900 |
| 2026-10-12 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 1,614,500 |
| 2026-10-09 | 9.050 | 9.050 | 8.950 | 9.050 | 9.050 | 2,354,600 |
| 2026-10-08 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 2,708,500 |
| 2026-10-07 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 1,230,100 |
| 2026-10-06 | 9.150 | 9.150 | 8.900 | 9.050 | 9.050 | 8,135,100 |
| 2026-10-05 | 9.200 | 9.250 | 9.150 | 9.150 | 9.150 | 2,166,400 |
| 2026-10-02 | 9.200 | 9.250 | 9.150 | 9.250 | 9.250 | 1,800,200 |
| 2026-10-01 | 9.150 | 9.250 | 9.150 | 9.200 | 9.200 | 2,614,300 |
| 2026-09-30 | 9.250 | 9.300 | 9.100 | 9.150 | 9.150 | 9,506,800 |
| 2026-09-29 | 9.450 | 9.450 | 9.350 | 9.450 | 9.450 | 1,915,300 |
| 2026-09-28 | 9.500 | 9.500 | 9.400 | 9.450 | 9.450 | 2,082,800 |
| 2026-09-25 | 9.500 | 9.550 | 9.450 | 9.500 | 9.500 | 2,134,081 |
| 2026-09-24 | 9.650 | 9.700 | 9.600 | 9.650 | 9.510 | 3,033,958 |
| 2026-09-23 | 9.650 | 9.700 | 9.600 | 9.650 | 9.510 | 2,423,126 |
| 2026-09-22 | 9.750 | 9.750 | 9.600 | 9.650 | 9.510 | 3,159,703 |
| 2026-09-21 | 9.650 | 9.800 | 9.650 | 9.750 | 9.609 | 3,245,239 |
| 2026-09-18 | 9.400 | 9.600 | 9.350 | 9.600 | 9.461 | 2,685,035 |
| 2026-09-17 | 9.300 | 9.400 | 9.300 | 9.400 | 9.264 | 3,049,232 |
| 2026-09-16 | 9.300 | 9.400 | 9.250 | 9.300 | 9.165 | 2,467,594 |
| 2026-09-15 | 9.250 | 9.300 | 9.200 | 9.300 | 9.165 | 2,342,333 |
| 2026-09-14 | 9.200 | 9.300 | 9.200 | 9.250 | 9.116 | 3,031,633 |
| 2026-09-11 | 9.200 | 9.250 | 9.150 | 9.200 | 9.067 | 3,664,839 |
| 2026-09-10 | 9.150 | 9.250 | 9.100 | 9.200 | 9.067 | 4,850,181 |
| 2026-09-09 | 9.200 | 9.250 | 9.100 | 9.150 | 9.017 | 5,694,600 |
| 2026-09-08 | 9.250 | 9.300 | 9.200 | 9.200 | 9.067 | 1,998,729 |
| 2026-09-07 | 9.350 | 9.350 | 9.200 | 9.300 | 9.165 | 5,050,992 |
| 2026-09-04 | 9.950 | 9.950 | 9.250 | 9.350 | 9.214 | 18,530,930 |
| 2026-09-03 | 10.100 | 10.100 | 10.000 | 10.100 | 9.954 | 2,452,987 |
| 2026-09-02 | 10.100 | 10.100 | 10.000 | 10.100 | 9.954 | 751,354 |
| 2026-09-01 | 10.100 | 10.100 | 10.000 | 10.100 | 9.954 | 1,090,375 |
| 2026-08-31 | 10.100 | 10.100 | 10.000 | 10.100 | 9.954 | 1,125,566 |
| 2026-08-28 | 10.100 | 10.200 | 10.000 | 10.000 | 9.855 | 2,595,985 |
| 2026-08-27 | 10.100 | 10.100 | 10.000 | 10.000 | 9.855 | 1,209,983 |
| 2026-08-26 | 10.100 | 10.100 | 10.000 | 10.100 | 9.954 | 1,965,457 |
| 2026-08-25 | 10.200 | 10.200 | 10.100 | 10.100 | 9.954 | 2,554,373 |
| 2026-08-24 | 10.100 | 10.200 | 10.100 | 10.200 | 10.052 | 1,954,410 |
| 2026-08-21 | 10.300 | 10.400 | 10.100 | 10.200 | 9.983 | 6,458,960 |
| 2026-08-20 | 10.400 | 10.400 | 10.200 | 10.300 | 10.080 | 5,330,019 |
| 2026-08-19 | 10.300 | 10.400 | 10.300 | 10.300 | 10.080 | 2,482,012 |
| 2026-08-18 | 10.300 | 10.400 | 10.300 | 10.300 | 10.080 | 1,085,911 |
| 2026-08-17 | 10.300 | 10.400 | 10.300 | 10.400 | 10.178 | 2,333,440 |
| 2026-08-14 | 10.300 | 10.400 | 10.300 | 10.300 | 10.080 | 1,186,415 |
| 2026-08-13 | 10.300 | 10.400 | 10.300 | 10.300 | 10.080 | 584,636 |
| 2026-08-11 | 10.400 | 10.400 | 10.300 | 10.300 | 10.080 | 1,456,010 |
| 2026-08-10 | 10.300 | 10.400 | 10.300 | 10.400 | 10.178 | 909,330 |
| 2026-08-07 | 10.400 | 10.400 | 10.300 | 10.300 | 10.080 | 527,988 |
| 2026-08-06 | 10.400 | 10.400 | 10.300 | 10.300 | 10.080 | 884,878 |
| 2026-08-05 | 10.400 | 10.400 | 10.300 | 10.300 | 10.080 | 1,089,425 |
| 2026-08-04 | 10.400 | 10.500 | 10.300 | 10.400 | 10.109 | 3,233,002 |
| 2026-08-03 | 10.400 | 10.500 | 10.300 | 10.500 | 10.206 | 2,583,420 |
| 2026-07-31 | 10.400 | 10.500 | 10.300 | 10.400 | 10.109 | 4,109,406 |
| 2026-07-30 | 10.400 | 10.500 | 10.300 | 10.400 | 10.109 | 2,824,971 |
| 2026-07-27 | 10.400 | 10.500 | 10.400 | 10.500 | 10.206 | 2,590,529 |
| 2026-07-24 | 10.400 | 10.500 | 10.400 | 10.400 | 10.109 | 2,549,095 |
| 2026-07-23 | 10.500 | 10.500 | 10.400 | 10.500 | 10.206 | 2,018,622 |
| 2026-07-22 | 10.600 | 10.600 | 10.400 | 10.600 | 10.303 | 1,381,902 |
| 2026-07-21 | 10.500 | 10.600 | 10.400 | 10.600 | 10.303 | 2,240,300 |
| 2026-07-20 | 10.500 | 10.600 | 10.400 | 10.500 | 10.206 | 1,420,597 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.1400 THB |
| 2026-08-24 | 0.0705 THB |
| 2026-08-05 | 0.0710 THB |
| 2026-06-30 | 0.0710 THB |
| 2026-05-29 | 0.2175 THB |
| 2026-02-27 | 0.2180 THB |
| 2025-11-28 | 0.2150 THB |
| 2025-08-28 | 0.0900 THB |
| 2025-04-28 | 0.3050 THB |
| 2025-03-04 | 0.0730 THB |
| 2024-11-29 | 0.2160 THB |
| 2024-08-30 | 0.2150 THB |
| 2024-05-31 | 0.1898 THB |
| 2024-02-29 | 0.2175 THB |
| 2023-12-06 | 0.2200 THB |
| 2023-08-29 | 0.2200 THB |
| 2023-05-29 | 0.1320 THB |
| 2023-03-21 | 0.2200 THB |
| 2022-11-23 | 0.2265 THB |
| 2022-08-26 | 0.2285 THB |
| 2022-05-26 | 0.0300 THB |
| 2022-03-02 | 0.2600 THB |
| 2021-11-25 | 0.2880 THB |
| 2021-08-23 | 0.0520 THB |
| 2021-05-24 | 0.2808 THB |
| 2021-03-01 | 0.2805 THB |
| 2020-11-17 | 0.1227 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.