Prospect Logistics and Industrial Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.250	8.250	8.150	8.200	6.500	301,873
2024-07-24	8.300	8.300	8.150	8.200	6.500	323,016
2024-07-23	8.300	8.350	8.300	8.300	6.579	484,302
2024-07-19	8.350	8.350	8.300	8.350	6.619	20,202
2024-07-18	8.300	8.350	8.300	8.350	6.619	124,801
2024-07-17	8.250	8.300	8.250	8.300	6.579	137,001
2024-07-16	8.200	8.250	8.200	8.250	6.539	117,400
2024-07-15	8.100	8.200	8.100	8.200	6.500	892,700
2024-07-12	8.100	8.200	8.100	8.150	6.460	196,011
2024-07-11	8.000	8.100	8.000	8.050	6.381	540,902
2024-07-10	7.950	8.000	7.950	7.950	6.302	21,400
2024-07-09	7.950	8.000	7.900	7.900	6.262	1,007,401
2024-07-08	7.800	7.950	7.800	7.900	6.262	83,301
2024-07-05	7.800	7.800	7.750	7.800	6.183	32,900
2024-07-04	7.650	7.800	7.650	7.800	6.183	949,515
2024-07-03	7.950	7.950	7.750	7.800	6.183	44,200
2024-07-02	7.950	7.950	7.750	7.850	6.222	48,707
2024-07-01	8.050	8.100	7.900	7.900	6.262	7,511
2024-06-28	7.900	8.300	7.700	8.050	6.381	408,100
2024-06-27	7.950	7.950	7.900	7.900	6.262	78,000
2024-06-26	7.950	7.950	7.900	7.950	6.302	97,447
2024-06-25	8.050	8.050	7.950	8.000	6.341	47,431
2024-06-24	8.200	8.200	7.950	8.100	6.420	478,508
2024-06-21	8.200	8.200	8.200	8.200	6.500	676,801
2024-06-20	8.250	8.250	8.100	8.200	6.500	139,000
2024-06-19	8.250	8.250	8.150	8.200	6.500	103,101
2024-06-18	8.250	8.300	8.200	8.250	6.539	30,800
2024-06-17	8.200	8.300	8.200	8.250	6.539	23,185
2024-06-14	8.200	8.300	8.200	8.200	6.500	195,912
2024-06-13	8.250	8.300	8.200	8.250	6.539	1,116,600
2024-06-12	8.300	8.300	8.200	8.250	6.539	142,202
2024-06-11	8.300	8.300	8.250	8.300	6.579	142,900
2024-06-10	8.300	8.350	8.300	8.300	6.579	40,701
2024-06-07	8.300	8.400	8.300	8.350	6.619	444,800
2024-06-06	8.300	8.350	8.300	8.300	6.579	45,400
2024-06-05	8.300	8.350	8.200	8.200	6.500	405,400
2024-06-04	8.350	8.400	8.250	8.300	6.579	388,802
2024-05-31	8.400	8.400	8.250	8.350	6.619	473,810
2024-05-30	8.500	8.550	8.500	8.550	6.627	119,500
2024-05-29	8.500	8.500	8.500	8.500	6.588	102,927
2024-05-28	8.500	8.500	8.500	8.500	6.588	156,000
2024-05-27	8.550	8.550	8.450	8.500	6.588	85,405
2024-05-24	8.500	8.500	8.500	8.500	6.588	21,100
2024-05-23	8.500	8.500	8.500	8.500	6.588	68,709
2024-05-21	8.500	8.500	8.450	8.500	6.588	123,393
2024-05-20	8.500	8.550	8.500	8.550	6.627	96,005
2024-05-17	8.500	8.600	8.500	8.550	6.627	440,200
2024-05-16	8.500	8.550	8.500	8.550	6.627	73,220
2024-05-15	8.500	8.500	8.450	8.500	6.588	36,400
2024-05-14	8.500	8.500	8.450	8.500	6.588	210,635
2024-05-13	8.450	8.500	8.450	8.500	6.588	76,605
2024-05-10	8.500	8.550	8.450	8.550	6.627	293,800
2024-05-09	8.500	8.600	8.450	8.550	6.627	188,500
2024-05-08	8.550	8.550	8.450	8.450	6.549	195,600
2024-05-07	8.500	8.550	8.450	8.500	6.588	63,900
2024-05-03	8.500	8.500	8.450	8.500	6.588	19,702
2024-05-02	8.450	8.500	8.450	8.500	6.588	122,224
2024-04-30	8.500	8.500	8.450	8.500	6.588	34,600
2024-04-29	8.500	8.500	8.450	8.500	6.588	33,800
2024-04-26	8.500	8.500	8.450	8.500	6.588	15,900

← NewerPage 10 of 21 · 1,210 trading daysOlder →

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.