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
2022-08-04	9.450	9.450	9.400	9.450	6.088	117,457
2022-08-03	9.350	9.450	9.250	9.400	6.056	24,535
2022-08-02	9.200	9.400	9.200	9.400	6.056	45,797
2022-08-01	9.100	9.200	9.100	9.200	5.927	7,360
2022-07-27	9.050	9.050	9.050	9.050	5.831	11,960
2022-07-26	9.000	9.050	8.950	8.950	5.766	36,300
2022-07-25	8.850	9.050	8.850	9.050	5.831	25,863
2022-07-22	9.050	9.050	8.800	8.900	5.734	76,413
2022-07-21	9.000	9.000	9.000	9.000	5.798	16,356
2022-07-20	8.950	9.000	8.900	9.000	5.798	39,459
2022-07-19	8.950	8.950	8.900	8.900	5.734	202,407
2022-07-18	8.850	9.000	8.850	9.000	5.798	63,277
2022-07-15	9.100	9.100	8.700	8.700	5.605	452,962
2022-07-14	9.100	9.100	9.100	9.100	5.863	17,992
2022-07-12	9.050	9.100	9.050	9.100	5.863	78,611
2022-07-11	9.100	9.100	9.000	9.050	5.831	87,914
2022-07-08	9.150	9.150	9.050	9.050	5.831	80,554
2022-07-07	9.000	9.150	8.950	9.150	5.895	57,962
2022-07-06	8.900	9.000	8.900	8.950	5.766	69,638
2022-07-05	8.950	9.100	8.850	8.950	5.766	264,456
2022-07-04	9.250	9.250	8.900	8.950	5.766	396,532
2022-07-01	9.400	9.400	9.150	9.200	5.927	414,115
2022-06-30	9.400	9.450	9.300	9.350	6.024	274,168
2022-06-29	9.600	9.600	9.350	9.400	6.056	176,952
2022-06-28	9.400	9.700	9.350	9.450	6.088	239,923
2022-06-27	9.300	9.400	9.250	9.400	6.056	408,084
2022-06-24	9.300	9.400	9.300	9.300	5.992	400,826
2022-06-23	9.400	9.400	9.250	9.300	5.992	372,816
2022-06-22	9.550	9.550	9.400	9.400	6.056	386,207
2022-06-21	9.500	9.500	9.450	9.450	6.088	396,839
2022-06-20	9.550	9.700	9.500	9.500	6.120	58,372
2022-06-17	9.450	9.600	9.450	9.500	6.120	262,106
2022-06-16	9.700	9.850	9.450	9.450	6.088	1,261,154
2022-06-15	10.000	10.000	9.700	9.700	6.249	1,165,476
2022-06-14	10.100	10.200	9.950	10.000	6.443	666,816
2022-06-13	10.200	10.200	10.100	10.200	6.571	201,486
2022-06-10	10.200	10.200	10.100	10.200	6.571	463,592
2022-06-09	10.300	10.300	10.100	10.200	6.571	549,583
2022-06-08	10.300	10.400	10.200	10.300	6.636	146,898
2022-06-07	10.200	10.400	10.200	10.400	6.700	137,443
2022-06-06	10.300	10.400	10.200	10.400	6.700	342,659
2022-06-02	10.300	10.400	10.300	10.300	6.636	16,867
2022-06-01	10.300	10.400	10.300	10.400	6.700	29,952
2022-05-31	10.400	10.400	10.300	10.400	6.700	10,631
2022-05-30	10.300	10.400	10.300	10.300	6.636	56,735
2022-05-27	10.400	10.400	10.300	10.400	6.700	20,956
2022-05-26	10.400	10.400	10.300	10.400	6.700	211,402
2022-05-25	10.500	10.500	10.400	10.400	6.681	90,981
2022-05-24	10.500	10.500	10.500	10.500	6.745	60,722
2022-05-23	10.400	10.500	10.400	10.500	6.745	170,410
2022-05-20	10.400	10.500	10.400	10.500	6.745	41,912
2022-05-19	10.400	10.500	10.400	10.500	6.745	36,392
2022-05-18	10.400	10.500	10.400	10.500	6.745	49,682
2022-05-17	10.400	10.500	10.400	10.500	6.745	23,716
2022-05-13	10.400	10.500	10.300	10.400	6.681	391,114
2022-05-12	10.400	10.500	10.400	10.400	6.681	198,215
2022-05-11	10.400	10.500	10.400	10.500	6.745	32,405
2022-05-10	10.400	10.500	10.400	10.500	6.745	65,118
2022-05-09	10.500	10.500	10.400	10.400	6.681	179,201
2022-05-06	10.400	10.500	10.400	10.500	6.745	171,023

← NewerPage 18 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.