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
2023-01-30	9.750	9.750	9.600	9.600	6.485	269,364
2023-01-27	9.750	9.750	9.700	9.700	6.552	23,614
2023-01-26	9.750	9.800	9.750	9.750	6.586	31,997
2023-01-25	9.700	9.800	9.700	9.750	6.586	22,387
2023-01-24	9.800	9.800	9.600	9.700	6.552	285,336
2023-01-23	9.800	9.800	9.800	9.800	6.620	209,154
2023-01-20	9.750	9.800	9.700	9.750	6.586	321,601
2023-01-19	9.700	9.800	9.700	9.750	6.586	541,283
2023-01-18	9.600	9.800	9.600	9.800	6.620	246,318
2023-01-17	9.600	9.600	9.550	9.600	6.485	105,292
2023-01-16	9.650	9.650	9.600	9.600	6.485	108,052
2023-01-13	9.600	9.650	9.550	9.650	6.519	194,637
2023-01-12	9.650	9.650	9.600	9.650	6.519	123,695
2023-01-11	9.650	9.650	9.600	9.650	6.519	72,478
2023-01-10	9.700	9.700	9.600	9.600	6.485	131,257
2023-01-09	9.700	9.750	9.550	9.650	6.519	165,404
2023-01-06	9.700	9.700	9.650	9.700	6.552	15,335
2023-01-05	9.700	9.750	9.650	9.750	6.586	7,258
2023-01-04	9.700	9.700	9.600	9.600	6.485	115,106
2023-01-03	9.750	9.750	9.600	9.650	6.519	57,042
2022-12-30	9.700	9.750	9.650	9.750	6.586	132,382
2022-12-29	9.600	9.700	9.600	9.700	6.552	32,610
2022-12-28	9.700	9.700	9.600	9.700	6.552	38,028
2022-12-27	9.650	9.700	9.650	9.650	6.519	63,584
2022-12-26	9.750	9.750	9.600	9.650	6.519	126,657
2022-12-23	9.700	9.700	9.550	9.650	6.519	152,111
2022-12-22	9.650	9.650	9.600	9.650	6.519	13,903
2022-12-21	9.650	9.650	9.600	9.650	6.519	8,178
2022-12-20	9.700	9.700	9.600	9.650	6.519	29,008
2022-12-19	9.650	9.700	9.600	9.700	6.552	75,749
2022-12-16	9.650	9.650	9.550	9.600	6.485	24,227
2022-12-15	9.650	9.650	9.550	9.600	6.485	25,147
2022-12-14	9.600	9.650	9.550	9.650	6.519	22,898
2022-12-13	9.600	9.750	9.550	9.650	6.519	43,139
2022-12-09	9.550	9.600	9.500	9.550	6.451	19,218
2022-12-08	9.600	9.600	9.500	9.550	6.451	43,752
2022-12-07	9.600	9.600	9.400	9.600	6.485	51,930
2022-12-06	9.600	9.600	9.550	9.550	6.451	104,372
2022-12-02	9.650	9.650	9.300	9.650	6.519	144,036
2022-12-01	9.650	9.650	9.600	9.650	6.519	26,476
2022-11-30	9.650	9.650	9.600	9.600	6.485	69,514
2022-11-29	9.600	9.700	9.600	9.600	6.485	85,972
2022-11-28	9.550	9.650	9.550	9.600	6.485	134,017
2022-11-25	9.500	9.550	9.500	9.550	6.451	26,783
2022-11-24	9.600	9.600	9.550	9.600	6.485	53,055
2022-11-23	9.650	9.650	9.550	9.600	6.485	25,148
2022-11-22	9.750	9.750	9.700	9.750	6.433	71,047
2022-11-21	9.750	9.800	9.050	9.800	6.466	23,307
2022-11-18	9.700	9.800	9.700	9.800	6.466	50,193
2022-11-17	9.800	9.800	9.750	9.750	6.433	200,873
2022-11-16	9.800	9.850	9.750	9.750	6.433	99,364
2022-11-15	9.700	9.800	9.700	9.800	6.466	234,198
2022-11-14	9.700	9.750	9.700	9.700	6.400	106,728
2022-11-11	9.800	9.800	9.700	9.750	6.433	56,633
2022-11-10	9.700	9.750	9.650	9.750	6.433	57,860
2022-11-09	9.650	9.700	9.650	9.700	6.400	79,940
2022-11-08	9.500	9.700	9.300	9.700	6.400	64,606
2022-11-07	9.500	9.500	9.500	9.500	6.268	204
2022-11-04	9.500	9.500	9.500	9.500	6.268	5,827
2022-11-03	9.500	9.500	9.500	9.500	6.268	2,252

← NewerPage 16 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.