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
2023-04-28	9.200	9.200	9.150	9.200	6.508	7,300
2023-04-27	9.150	9.150	9.100	9.100	6.437	6,200
2023-04-26	9.100	9.150	9.000	9.150	6.472	96,601
2023-04-25	9.150	9.150	9.150	9.150	6.472	4,000
2023-04-24	9.200	9.200	9.150	9.150	6.472	564,700
2023-04-21	9.200	9.200	9.100	9.200	6.508	286,900
2023-04-20	9.150	9.200	9.150	9.200	6.508	99,600
2023-04-19	9.200	9.250	9.150	9.150	6.472	341,305
2023-04-18	9.250	9.250	9.200	9.250	6.543	24,302
2023-04-17	9.200	9.200	9.150	9.200	6.508	56,400
2023-04-12	9.200	9.200	9.100	9.150	6.472	274,200
2023-04-11	9.200	9.200	9.150	9.200	6.508	20,000
2023-04-10	9.250	9.250	9.150	9.150	6.472	42,400
2023-04-07	9.150	9.200	9.100	9.200	6.508	35,800
2023-04-05	9.200	9.200	9.150	9.200	6.508	53,810
2023-04-04	9.200	9.250	9.150	9.200	6.508	41,600
2023-04-03	9.200	9.200	9.150	9.200	6.508	233,100
2023-03-31	9.200	9.200	9.150	9.200	6.508	98,211
2023-03-30	9.200	9.200	9.150	9.200	6.508	239,300
2023-03-29	9.200	9.200	9.200	9.200	6.508	57,200
2023-03-28	9.250	9.250	9.200	9.250	6.543	41,414
2023-03-27	9.350	9.350	9.150	9.200	6.508	383,836
2023-03-24	9.050	9.350	9.050	9.350	6.614	487,250
2023-03-23	9.000	9.100	9.000	9.000	6.366	30,000
2023-03-22	9.000	9.050	8.950	9.050	6.402	72,602
2023-03-21	9.000	9.000	8.900	9.000	6.366	1,180,411
2023-03-20	9.150	9.250	9.150	9.250	6.387	321,610
2023-03-17	9.150	9.150	9.150	9.150	6.318	602,501
2023-03-16	9.150	9.150	9.100	9.150	6.318	1,113,600
2023-03-15	9.150	9.200	9.100	9.150	6.318	1,034,600
2023-03-14	9.200	9.200	9.100	9.150	6.318	1,348,891
2023-03-13	9.300	9.300	9.150	9.200	6.353	688,050
2023-03-10	9.550	9.600	9.200	9.300	6.422	1,157,761
2023-03-09	9.550	9.600	9.400	9.550	6.595	1,607,453
2023-03-08	9.550	9.600	9.500	9.550	6.595	822,401
2023-03-07	9.600	9.650	9.550	9.550	6.595	896,427
2023-03-03	9.600	9.650	9.550	9.600	6.629	802,603
2023-03-02	9.650	9.700	9.550	9.550	6.595	826,910
2023-03-01	9.650	9.700	9.650	9.700	6.698	361,500
2023-02-28	9.600	9.700	9.600	9.650	6.664	484,500
2023-02-27	9.650	9.700	9.600	9.600	6.629	572,725
2023-02-24	9.650	9.750	9.650	9.650	6.664	123,200
2023-02-23	9.700	9.700	9.650	9.700	6.698	249,000
2023-02-22	9.700	9.750	9.650	9.650	6.664	264,401
2023-02-21	9.700	9.750	9.650	9.750	6.733	247,705
2023-02-20	9.700	9.750	9.600	9.650	6.664	232,319
2023-02-17	9.750	9.800	9.650	9.650	6.519	1,969,992
2023-02-16	9.800	9.800	9.700	9.750	6.586	205,079
2023-02-15	9.700	9.850	9.650	9.850	6.654	577,890
2023-02-14	9.500	9.700	9.500	9.700	6.552	812,206
2023-02-13	9.550	9.650	9.500	9.500	6.417	420,248
2023-02-10	9.600	9.600	9.550	9.550	6.451	110,306
2023-02-09	9.650	9.650	9.600	9.600	6.485	533,003
2023-02-08	9.550	9.700	9.500	9.650	6.519	168,365
2023-02-07	9.600	9.650	9.550	9.600	6.485	598,892
2023-02-06	9.700	9.700	9.600	9.700	6.552	339,235
2023-02-03	9.650	9.700	9.600	9.700	6.552	78,305
2023-02-02	9.600	9.650	9.600	9.650	6.519	107,643
2023-02-01	9.600	9.800	9.550	9.600	6.485	347,157
2023-01-31	9.650	9.650	9.600	9.650	6.519	365,149

← NewerPage 15 of 21 · 1,214 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.