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
2024-04-25	8.500	8.500	8.450	8.500	6.588	74,402
2024-04-24	8.500	8.500	8.450	8.500	6.588	7,300
2024-04-23	8.500	8.500	8.450	8.500	6.588	17,400
2024-04-22	8.500	8.500	8.450	8.500	6.588	58,900
2024-04-19	8.500	8.500	8.450	8.500	6.588	17,500
2024-04-18	8.500	8.500	8.450	8.500	6.588	31,600
2024-04-17	8.500	8.500	8.500	8.500	6.588	351,900
2024-04-11	8.450	8.500	8.450	8.500	6.588	26,800
2024-04-10	8.450	8.500	8.450	8.500	6.588	79,300
2024-04-09	8.450	8.500	8.450	8.500	6.588	41,900
2024-04-05	8.500	8.500	8.350	8.400	6.510	80,900
2024-04-04	8.550	8.550	8.400	8.400	6.510	199,515
2024-04-03	8.550	8.550	8.500	8.550	6.627	66,700
2024-04-02	8.600	8.600	8.450	8.550	6.627	293,520
2024-04-01	8.600	8.600	8.550	8.600	6.665	83,600
2024-03-29	8.600	8.600	8.550	8.550	6.627	30,740
2024-03-28	8.600	8.600	8.550	8.600	6.665	36,911
2024-03-27	8.600	8.600	8.550	8.600	6.665	7,314
2024-03-26	8.600	8.600	8.600	8.600	6.665	78,200
2024-03-25	8.600	8.600	8.550	8.600	6.665	11,200
2024-03-22	8.550	8.600	8.550	8.600	6.665	17,901
2024-03-21	8.600	8.600	8.550	8.550	6.627	124,600
2024-03-20	8.600	8.600	8.550	8.600	6.665	104,800
2024-03-19	8.600	8.600	8.550	8.600	6.665	81,100
2024-03-18	8.600	8.600	8.500	8.600	6.665	238,000
2024-03-15	8.600	8.600	8.550	8.600	6.665	34,400
2024-03-14	8.600	8.600	8.600	8.600	6.665	202,700
2024-03-13	8.600	8.600	8.600	8.600	6.665	55,001
2024-03-12	8.550	8.600	8.550	8.600	6.665	300
2024-03-11	8.600	8.600	8.550	8.600	6.665	355,600
2024-03-08	8.600	8.600	8.550	8.600	6.665	201,400
2024-03-07	8.500	8.600	8.500	8.600	6.665	116,810
2024-03-06	8.500	8.550	8.500	8.550	6.627	1,100
2024-03-05	8.500	8.550	8.450	8.550	6.627	50,700
2024-03-04	8.450	8.500	8.450	8.500	6.588	14,800
2024-03-01	8.500	8.550	8.450	8.500	6.588	102,423
2024-02-29	8.500	8.500	8.350	8.500	6.588	764,100
2024-02-28	8.600	8.600	8.550	8.600	6.497	230,500
2024-02-27	8.650	8.650	8.550	8.650	6.535	329,290
2024-02-23	8.650	8.700	8.650	8.700	6.572	54,600
2024-02-22	8.700	8.750	8.650	8.650	6.535	221,500
2024-02-21	8.600	8.700	8.550	8.700	6.572	111,319
2024-02-20	8.600	8.650	8.600	8.650	6.535	10,601
2024-02-19	8.550	8.650	8.550	8.600	6.497	523,300
2024-02-16	8.650	8.700	8.500	8.500	6.421	322,631
2024-02-15	8.600	8.650	8.550	8.650	6.535	86,200
2024-02-14	8.600	8.600	8.600	8.600	6.497	177,626
2024-02-13	8.600	8.600	8.550	8.600	6.497	223,100
2024-02-12	8.550	8.600	8.500	8.600	6.497	57,930
2024-02-09	8.550	8.600	8.550	8.600	6.497	147,141
2024-02-08	8.600	8.600	8.600	8.600	6.497	11,000
2024-02-07	8.650	8.650	8.600	8.600	6.497	112,304
2024-02-06	8.550	8.650	8.550	8.650	6.535	25,500
2024-02-05	8.650	8.650	8.650	8.650	6.535	600
2024-02-02	8.600	8.700	8.600	8.700	6.572	85,820
2024-02-01	8.550	8.650	8.550	8.650	6.535	70,300
2024-01-31	8.600	8.600	8.550	8.600	6.497	86,120
2024-01-30	8.600	8.600	8.550	8.600	6.497	28,100
2024-01-29	8.600	8.600	8.600	8.600	6.497	122,000
2024-01-26	8.600	8.600	8.600	8.600	6.497	162,100

← NewerPage 11 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.