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
2026-04-20	7.250	7.250	7.200	7.250	6.833	441,731
2026-04-17	7.100	7.250	7.100	7.250	6.833	1,953,541
2026-04-16	7.250	7.250	7.200	7.250	6.833	241,100
2026-04-10	7.200	7.250	7.200	7.250	6.833	393,400
2026-04-09	7.200	7.250	7.150	7.200	6.785	269,000
2026-04-08	7.200	7.250	7.150	7.200	6.785	681,400
2026-04-07	7.200	7.250	7.150	7.200	6.785	417,721
2026-04-03	7.000	7.250	7.000	7.250	6.833	534,220
2026-04-02	7.050	7.050	7.000	7.050	6.644	672,849
2026-04-01	7.050	7.050	7.000	7.000	6.597	605,920
2026-03-31	7.000	7.050	6.950	7.000	6.597	74,687
2026-03-30	7.050	7.050	6.950	7.000	6.597	140,001
2026-03-27	7.000	7.000	6.950	7.000	6.597	135,641
2026-03-26	6.950	7.000	6.950	6.950	6.550	58,624
2026-03-25	6.950	7.050	6.950	7.000	6.597	455,819
2026-03-24	6.900	7.000	6.900	6.950	6.550	432,352
2026-03-23	6.950	7.000	6.900	6.900	6.503	445,878
2026-03-20	7.000	7.000	6.950	7.000	6.597	328,801
2026-03-19	7.000	7.000	6.950	6.950	6.550	335,347
2026-03-18	7.000	7.000	6.950	7.000	6.597	104,450
2026-03-17	7.000	7.000	6.950	7.000	6.597	451,721
2026-03-16	7.000	7.000	6.950	6.950	6.550	123,657
2026-03-13	7.000	7.000	6.950	7.000	6.597	183,000
2026-03-12	7.050	7.050	6.950	7.000	6.597	298,470
2026-03-11	7.000	7.050	7.000	7.050	6.644	368,518
2026-03-10	6.950	7.000	6.950	6.950	6.550	929,051
2026-03-09	6.900	6.950	6.850	6.950	6.550	505,366
2026-03-06	6.900	7.000	6.850	7.000	6.597	625,156
2026-03-05	6.750	6.900	6.750	6.850	6.456	632,121
2026-03-04	6.900	6.900	6.650	6.750	6.361	3,132,303
2026-03-02	6.900	6.950	6.800	6.950	6.550	2,343,563
2026-02-27	7.000	7.000	6.900	6.950	6.550	2,081,050
2026-02-26	7.050	7.200	7.050	7.200	6.580	4,915,480
2026-02-25	7.000	7.050	7.000	7.050	6.443	1,162,405
2026-02-24	7.000	7.050	7.000	7.050	6.443	933,434
2026-02-23	7.050	7.050	7.000	7.050	6.443	1,788,701
2026-02-20	7.050	7.100	6.950	7.000	6.397	3,575,865
2026-02-19	7.100	7.100	7.000	7.050	6.443	5,144,050
2026-02-18	7.050	7.100	7.000	7.100	6.489	1,645,817
2026-02-17	7.000	7.100	6.950	7.050	6.443	6,063,321
2026-02-16	6.950	7.000	6.900	7.000	6.397	1,945,675
2026-02-13	6.900	6.950	6.900	6.950	6.352	591,646
2026-02-12	6.900	6.950	6.850	6.950	6.352	638,300
2026-02-11	6.900	6.950	6.850	6.900	6.306	430,240
2026-02-10	6.900	6.950	6.850	6.950	6.352	107,700
2026-02-09	6.950	6.950	6.850	6.900	6.306	319,049
2026-02-06	6.950	6.950	6.900	6.950	6.352	602,145
2026-02-05	6.950	6.950	6.900	6.950	6.352	218,529
2026-02-04	6.900	6.950	6.850	6.950	6.352	114,120
2026-02-03	6.850	6.900	6.850	6.900	6.306	630,000
2026-02-02	6.900	6.900	6.850	6.900	6.306	130,804
2026-01-30	6.900	6.900	6.850	6.900	6.306	181,803
2026-01-29	6.900	6.900	6.850	6.900	6.306	454,239
2026-01-28	6.900	6.900	6.850	6.900	6.306	176,201
2026-01-27	6.900	6.950	6.850	6.900	6.306	1,258,551
2026-01-26	6.900	6.950	6.900	6.950	6.352	467,600
2026-01-23	6.950	6.950	6.900	6.950	6.352	22,720
2026-01-22	6.950	6.950	6.900	6.900	6.306	437,807
2026-01-21	6.950	6.950	6.900	6.900	6.306	388,819
2026-01-20	6.950	6.950	6.900	6.950	6.352	192,713

← NewerPage 3 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.