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
2023-07-27	8.900	8.950	8.750	8.950	6.423	99,207
2023-07-26	8.850	8.950	8.750	8.950	6.423	102,300
2023-07-25	8.900	9.000	8.850	8.850	6.352	128,500
2023-07-24	8.950	9.000	8.850	9.000	6.459	159,801
2023-07-21	9.000	9.000	8.950	9.000	6.459	53,400
2023-07-20	8.900	9.000	8.900	9.000	6.459	19,700
2023-07-19	8.950	9.050	8.950	9.000	6.459	151,300
2023-07-18	9.000	9.000	9.000	9.000	6.459	4,500
2023-07-17	8.950	9.000	8.900	9.000	6.459	7,800
2023-07-14	9.000	9.000	9.000	9.000	6.459	83,300
2023-07-13	9.000	9.000	9.000	9.000	6.459	4,700
2023-07-12	8.900	9.000	8.900	9.000	6.459	14,200
2023-07-11	9.000	9.000	8.850	9.000	6.459	78,206
2023-07-10	9.000	9.000	8.950	8.950	6.423	128,500
2023-07-07	8.950	9.000	8.950	9.000	6.459	15,200
2023-07-06	8.950	9.000	8.900	9.000	6.459	15,100
2023-07-05	8.950	9.000	8.950	8.950	6.423	13,900
2023-07-04	8.950	9.000	8.900	8.950	6.423	113,901
2023-07-03	9.000	9.000	8.900	8.900	6.388	537,040
2023-06-30	8.200	8.200	8.150	8.150	5.849	310,220
2023-06-29	9.000	9.000	6.300	6.300	4.522	108,100
2023-06-28	8.950	9.000	8.950	9.000	6.459	75,521
2023-06-27	9.000	9.000	8.950	9.000	6.459	1,580,200
2023-06-26	8.950	9.050	8.950	9.000	6.459	102,700
2023-06-23	9.000	9.050	8.950	9.050	6.495	309,700
2023-06-22	9.050	9.100	9.000	9.050	6.495	48,603
2023-06-21	9.100	9.100	9.000	9.050	6.495	94,900
2023-06-20	9.000	9.050	9.000	9.000	6.459	12,500
2023-06-19	9.050	9.100	9.000	9.050	6.495	48,600
2023-06-16	9.050	9.100	9.000	9.100	6.531	116,500
2023-06-15	9.050	9.050	9.000	9.050	6.495	13,700
2023-06-14	9.100	9.100	9.050	9.050	6.495	8,700
2023-06-13	9.050	9.050	9.000	9.050	6.495	153,400
2023-06-12	9.050	9.100	9.000	9.050	6.495	60,204
2023-06-09	9.050	9.050	9.050	9.050	6.495	19,800
2023-06-08	9.100	9.100	9.050	9.100	6.531	104,700
2023-06-07	9.100	9.100	9.100	9.100	6.531	39,506
2023-06-06	9.000	9.100	9.000	9.100	6.531	75,200
2023-06-02	9.000	9.000	9.000	9.000	6.459	53,600
2023-06-01	9.050	9.100	9.000	9.000	6.459	232,800
2023-05-31	9.100	9.150	9.050	9.050	6.495	26,400
2023-05-30	9.150	9.150	9.050	9.050	6.495	52,600
2023-05-29	9.100	9.200	9.050	9.150	6.567	104,000
2023-05-26	9.100	9.150	9.100	9.150	6.472	4,318,500
2023-05-25	9.150	9.150	9.100	9.150	6.472	50,901
2023-05-24	9.100	9.200	9.100	9.200	6.508	67,000
2023-05-23	9.100	9.150	9.050	9.150	6.472	47,200
2023-05-22	9.100	9.100	9.050	9.100	6.437	49,200
2023-05-19	9.050	9.050	9.000	9.050	6.402	196,800
2023-05-18	9.050	9.100	9.000	9.000	6.366	306,000
2023-05-17	9.050	9.100	9.000	9.050	6.402	185,600
2023-05-16	9.050	9.100	9.050	9.100	6.437	178,087
2023-05-15	9.150	9.150	9.050	9.100	6.437	269,702
2023-05-12	9.100	9.150	9.050	9.100	6.437	289,806
2023-05-11	9.150	9.150	9.100	9.150	6.472	112,704
2023-05-10	9.150	9.200	9.150	9.200	6.508	7,900
2023-05-09	9.150	9.200	9.150	9.150	6.472	33,800
2023-05-08	9.200	9.250	9.150	9.150	6.472	149,300
2023-05-03	9.200	9.200	9.100	9.200	6.508	69,001
2023-05-02	9.200	9.200	9.100	9.200	6.508	9,100

← NewerPage 14 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.