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
2022-02-02	10.400	10.600	10.400	10.600	6.647	154,565
2022-02-01	10.500	10.500	10.400	10.400	6.522	47,126
2022-01-31	10.400	10.500	10.400	10.500	6.584	165,912
2022-01-28	10.500	10.500	10.400	10.500	6.584	659,558
2022-01-27	10.500	10.600	10.400	10.400	6.522	425,973
2022-01-26	10.600	10.600	10.400	10.400	6.522	547,008
2022-01-25	10.400	10.600	10.400	10.600	6.647	308,925
2022-01-24	10.300	10.600	10.300	10.500	6.584	504,073
2022-01-21	10.500	10.500	10.400	10.400	6.522	1,511,197
2022-01-20	10.600	10.700	10.600	10.600	6.647	259,448
2022-01-19	10.500	10.600	10.400	10.600	6.647	311,890
2022-01-18	10.600	10.700	10.500	10.500	6.584	1,086,042
2022-01-17	10.700	10.700	10.600	10.600	6.647	101,203
2022-01-14	10.600	10.700	10.600	10.700	6.710	234,607
2022-01-13	10.600	10.700	10.600	10.700	6.710	164,685
2022-01-12	10.700	10.800	10.600	10.600	6.647	343,273
2022-01-11	10.800	10.900	10.700	10.700	6.710	314,752
2022-01-10	10.700	10.800	10.700	10.800	6.772	152,316
2022-01-07	10.800	10.800	10.700	10.700	6.710	65,935
2022-01-06	10.800	10.900	10.700	10.800	6.772	188,095
2022-01-05	10.700	11.000	10.700	10.900	6.835	412,070
2022-01-04	10.700	10.800	10.700	10.800	6.772	151,396
2021-12-30	10.700	10.800	10.700	10.700	6.710	52,851
2021-12-29	10.600	10.900	10.600	10.800	6.772	133,097
2021-12-28	10.700	10.800	10.600	10.700	6.710	246,874
2021-12-27	10.700	10.800	10.700	10.800	6.772	9,507
2021-12-24	10.700	10.800	10.700	10.800	6.772	233,483
2021-12-23	10.800	10.900	10.500	10.700	6.710	377,620
2021-12-22	10.400	10.900	10.400	10.800	6.772	576,858
2021-12-21	10.800	10.800	10.300	10.400	6.522	1,581,426
2021-12-20	10.700	11.000	10.600	10.600	6.647	152,214
2021-12-17	10.800	10.800	10.500	10.800	6.772	249,532
2021-12-16	11.200	11.200	10.600	10.800	6.772	542,714
2021-12-15	11.100	11.200	11.000	11.000	6.898	329,166
2021-12-14	10.500	11.000	10.500	10.800	6.772	361,060
2021-12-13	10.400	10.700	10.400	10.700	6.710	210,175
2021-12-09	10.400	10.600	10.400	10.500	6.584	68,695
2021-12-08	10.600	10.700	10.400	10.400	6.522	349,815
2021-12-07	10.400	10.500	10.400	10.500	6.584	160,596
2021-12-03	10.300	10.500	10.300	10.500	6.584	251,781
2021-12-02	10.100	10.400	10.100	10.400	6.522	511,638
2021-12-01	10.300	10.300	10.000	10.100	6.333	712,000
2021-11-30	10.400	10.500	10.300	10.300	6.459	713,431
2021-11-29	10.400	10.500	10.300	10.500	6.584	538,932
2021-11-26	10.600	10.600	10.400	10.400	6.522	545,986
2021-11-25	10.400	10.600	10.400	10.600	6.647	742,667
2021-11-24	10.600	10.700	10.400	10.700	6.529	879,649
2021-11-23	10.400	10.500	10.300	10.500	6.407	777,526
2021-11-22	10.400	10.400	10.300	10.400	6.346	792,860
2021-11-19	10.300	10.400	10.300	10.300	6.285	1,317,889
2021-11-18	10.300	10.500	10.300	10.400	6.346	446,623
2021-11-17	10.400	10.400	10.200	10.300	6.285	1,035,134
2021-11-16	10.500	10.500	10.300	10.400	6.346	797,460
2021-11-15	10.300	10.400	10.200	10.400	6.346	1,713,910
2021-11-12	10.300	10.300	10.100	10.300	6.285	1,655,131
2021-11-11	9.900	10.200	9.900	10.100	6.163	725,289
2021-11-10	10.000	10.000	9.950	10.000	6.102	225,714
2021-11-09	9.950	10.000	9.950	10.000	6.102	141,889
2021-11-08	9.900	9.950	9.850	9.950	6.071	383,447
2021-11-05	9.900	10.000	9.900	9.950	6.071	337,241

← NewerPage 20 of 21 · 1,215 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.