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
2022-11-02	9.450	9.450	9.450	9.450	6.235	1,022
2022-11-01	9.450	9.550	9.350	9.550	6.301	7,360
2022-10-31	9.550	9.550	9.500	9.500	6.268	5,009
2022-10-28	9.700	9.700	9.550	9.550	6.301	17,072
2022-10-27	9.500	9.500	9.500	9.500	6.268	1,636
2022-10-26	9.450	9.500	9.450	9.500	6.268	28,419
2022-10-25	9.400	9.450	9.400	9.450	6.235	2,556
2022-10-21	9.400	9.400	9.400	9.400	6.202	1,022
2022-10-20	9.350	9.450	9.350	9.450	6.235	22,491
2022-10-19	9.400	9.450	9.400	9.400	6.202	13,604
2022-10-18	9.400	9.500	9.400	9.500	6.268	25,252
2022-10-17	9.300	9.400	9.300	9.350	6.169	7,769
2022-10-12	9.450	9.500	9.450	9.450	6.235	21,672
2022-10-11	9.300	9.550	9.300	9.500	6.268	58,677
2022-10-10	9.300	9.400	9.250	9.300	6.136	25,045
2022-10-07	9.350	9.450	9.350	9.450	6.235	14,209
2022-10-06	9.300	9.500	9.300	9.450	6.235	32,201
2022-10-05	9.300	9.300	9.300	9.300	6.136	25,868
2022-10-04	9.350	9.450	9.250	9.400	6.202	41,514
2022-10-03	9.500	9.500	9.350	9.500	6.268	12,081
2022-09-30	9.450	9.500	9.400	9.500	6.268	21,876
2022-09-29	9.450	9.550	9.450	9.450	6.235	48,864
2022-09-28	9.450	9.500	9.300	9.450	6.235	100,181
2022-09-27	9.450	9.500	9.250	9.500	6.268	181,552
2022-09-26	9.400	9.550	9.400	9.450	6.235	40,686
2022-09-23	9.550	9.550	9.550	9.550	6.301	3,169
2022-09-22	9.500	9.750	9.500	9.600	6.334	143,240
2022-09-21	9.550	9.550	9.500	9.500	6.268	12,583
2022-09-20	9.500	9.700	9.300	9.700	6.400	937,880
2022-09-19	9.750	9.750	9.500	9.550	6.301	202,508
2022-09-16	9.600	9.650	9.600	9.600	6.334	24,825
2022-09-15	9.700	9.700	9.600	9.650	6.367	125,850
2022-09-14	9.600	9.700	9.600	9.700	6.400	50,944
2022-09-13	9.700	9.700	9.600	9.600	6.334	54,588
2022-09-12	9.700	9.750	9.650	9.700	6.400	190,139
2022-09-09	9.600	9.700	9.600	9.700	6.400	34,961
2022-09-08	9.650	9.700	9.650	9.700	6.400	16,561
2022-09-07	9.800	9.800	9.650	9.650	6.367	26,374
2022-09-06	9.700	9.800	9.650	9.800	6.466	42,730
2022-09-05	9.700	9.700	9.650	9.700	6.400	61,540
2022-09-02	9.650	9.750	9.650	9.750	6.433	16,152
2022-09-01	9.800	9.800	9.650	9.750	6.433	118,070
2022-08-31	9.550	9.800	9.550	9.800	6.466	121,546
2022-08-30	9.550	9.600	9.500	9.600	6.334	80,758
2022-08-29	9.300	9.500	9.300	9.500	6.268	59,807
2022-08-26	9.550	9.550	9.100	9.450	6.235	1,202,949
2022-08-25	9.700	9.700	9.550	9.700	6.249	59,904
2022-08-24	9.700	9.700	9.650	9.700	6.249	24,432
2022-08-23	9.650	9.700	9.650	9.700	6.249	21,571
2022-08-22	9.700	9.700	9.650	9.650	6.217	6,031
2022-08-19	9.650	9.700	9.650	9.700	6.249	43,753
2022-08-18	9.650	9.700	9.650	9.650	6.217	71,762
2022-08-17	9.600	9.650	9.600	9.650	6.217	451,427
2022-08-16	9.600	9.650	9.550	9.600	6.185	252,702
2022-08-15	9.650	9.650	9.550	9.550	6.153	88,733
2022-08-11	9.650	9.650	9.550	9.600	6.185	19,628
2022-08-10	9.600	9.600	9.550	9.550	6.153	19,423
2022-08-09	9.650	9.650	9.600	9.600	6.185	4,702
2022-08-08	9.600	9.600	9.550	9.550	6.153	25,556
2022-08-05	9.450	9.550	9.450	9.550	6.153	41,514

← NewerPage 17 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.