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
2024-01-25	8.650	8.650	8.650	8.650	6.535	200
2024-01-24	8.600	8.650	8.600	8.650	6.535	45,500
2024-01-23	8.600	8.650	8.550	8.650	6.535	28,800
2024-01-22	8.600	8.650	8.550	8.650	6.535	135,311
2024-01-19	8.600	8.650	8.600	8.600	6.497	8,800
2024-01-18	8.600	8.650	8.600	8.650	6.535	62,000
2024-01-17	8.600	8.650	8.600	8.650	6.535	15,700
2024-01-16	8.650	8.650	8.600	8.650	6.535	13,002
2024-01-15	8.650	8.650	8.600	8.650	6.535	7,800
2024-01-12	8.650	8.650	8.600	8.650	6.535	52,200
2024-01-11	8.650	8.650	8.550	8.600	6.497	79,600
2024-01-10	8.650	8.650	8.600	8.650	6.535	59,300
2024-01-09	8.600	8.650	8.600	8.600	6.497	113,500
2024-01-08	8.500	8.650	8.500	8.550	6.459	175,101
2024-01-05	8.650	8.650	8.600	8.600	6.497	464,602
2024-01-04	8.650	8.650	8.550	8.650	6.535	333,000
2024-01-03	8.600	8.650	8.550	8.650	6.535	138,300
2024-01-02	8.500	8.600	8.500	8.600	6.497	97,100
2023-12-28	8.550	8.600	8.450	8.500	6.421	585,700
2023-12-27	8.450	8.600	8.450	8.600	6.497	102,600
2023-12-26	8.500	8.550	8.400	8.450	6.384	447,006
2023-12-25	8.450	8.550	8.450	8.550	6.459	294,200
2023-12-22	8.550	8.550	8.500	8.550	6.459	159,800
2023-12-21	8.600	8.600	8.500	8.550	6.459	6,300
2023-12-20	8.600	8.600	8.450	8.600	6.497	161,300
2023-12-19	8.500	8.600	8.500	8.600	6.497	201,901
2023-12-18	8.600	8.650	8.450	8.600	6.497	230,401
2023-12-15	8.650	8.650	8.600	8.650	6.535	142,701
2023-12-14	8.500	8.650	8.450	8.650	6.535	274,100
2023-12-13	8.600	8.600	8.450	8.500	6.421	194,892
2023-12-12	8.600	8.650	8.600	8.600	6.497	99,700
2023-12-08	8.600	8.650	8.550	8.650	6.535	208,100
2023-12-07	8.500	8.600	8.400	8.600	6.497	241,200
2023-12-06	8.350	8.500	8.350	8.500	6.421	154,000
2023-12-04	8.600	8.650	8.600	8.650	6.365	366,900
2023-12-01	8.650	8.650	8.600	8.600	6.329	687,900
2023-11-30	8.600	8.650	8.600	8.650	6.365	246,700
2023-11-29	8.600	8.650	8.550	8.600	6.329	443,400
2023-11-28	8.600	8.600	8.500	8.600	6.329	288,700
2023-11-27	8.500	8.550	8.500	8.500	6.255	721,500
2023-11-24	8.550	8.550	8.400	8.500	6.255	186,500
2023-11-23	8.600	8.600	8.450	8.550	6.292	669,202
2023-11-22	8.650	8.650	8.550	8.650	6.365	731,500
2023-11-21	8.600	8.650	8.550	8.650	6.365	259,600
2023-11-20	8.650	8.650	8.600	8.650	6.365	79,101
2023-11-17	8.600	8.600	8.500	8.600	6.329	132,414
2023-11-16	8.650	8.650	8.450	8.650	6.365	313,805
2023-11-15	8.650	8.650	8.600	8.650	6.365	154,600
2023-11-14	8.650	8.700	8.650	8.650	6.365	104,400
2023-11-13	8.550	8.650	8.550	8.650	6.365	16,400
2023-11-10	8.500	8.550	8.450	8.550	6.292	27,900
2023-11-09	8.500	8.550	8.450	8.550	6.292	51,010
2023-11-08	8.500	8.600	8.450	8.600	6.329	119,500
2023-11-07	8.550	8.700	8.500	8.650	6.365	173,500
2023-11-06	8.650	8.700	8.550	8.650	6.365	127,000
2023-11-03	8.650	8.650	8.600	8.650	6.365	55,500
2023-11-02	8.650	8.850	8.650	8.650	6.365	160,700
2023-10-31	8.600	8.650	8.550	8.650	6.365	10,400
2023-10-27	8.600	8.650	8.600	8.650	6.365	31,201
2023-10-26	8.600	8.600	8.600	8.600	6.329	20,000

← NewerPage 12 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.