Prospect Logistics and Industrial Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.000 | 7.000 | 6.900 | 6.950 | 6.352 | 1,356,202 |
| 2026-01-16 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 107,523 |
| 2026-01-15 | 6.950 | 7.000 | 6.950 | 7.000 | 6.397 | 116,501 |
| 2026-01-14 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 202,420 |
| 2026-01-13 | 6.900 | 7.000 | 6.900 | 7.000 | 6.397 | 125,405 |
| 2026-01-12 | 6.950 | 7.000 | 6.900 | 6.950 | 6.352 | 419,700 |
| 2026-01-09 | 6.950 | 7.000 | 6.950 | 7.000 | 6.397 | 436,352 |
| 2026-01-08 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 217,625 |
| 2026-01-07 | 6.950 | 7.000 | 6.950 | 6.950 | 6.352 | 151,701 |
| 2026-01-06 | 6.950 | 7.000 | 6.900 | 7.000 | 6.397 | 816,316 |
| 2026-01-05 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 198,469 |
| 2025-12-30 | 6.950 | 6.950 | 6.900 | 6.950 | 6.352 | 375,620 |
| 2025-12-29 | 6.950 | 6.950 | 6.900 | 6.950 | 6.352 | 649,600 |
| 2025-12-26 | 7.000 | 7.000 | 6.900 | 6.950 | 6.352 | 596,242 |
| 2025-12-25 | 7.000 | 7.000 | 6.900 | 6.950 | 6.352 | 238,715 |
| 2025-12-24 | 6.950 | 6.950 | 6.900 | 6.950 | 6.352 | 70,600 |
| 2025-12-23 | 6.900 | 6.950 | 6.850 | 6.950 | 6.352 | 144,120 |
| 2025-12-22 | 6.850 | 6.950 | 6.850 | 6.900 | 6.306 | 252,420 |
| 2025-12-19 | 6.850 | 6.850 | 6.800 | 6.850 | 6.260 | 164,343 |
| 2025-12-18 | 6.950 | 6.950 | 6.600 | 6.850 | 6.260 | 2,195,572 |
| 2025-12-17 | 7.000 | 7.000 | 6.800 | 6.900 | 6.306 | 1,441,131 |
| 2025-12-16 | 7.000 | 7.000 | 6.900 | 7.000 | 6.397 | 593,136 |
| 2025-12-15 | 6.950 | 7.000 | 6.950 | 7.000 | 6.397 | 506,265 |
| 2025-12-12 | 7.000 | 7.000 | 6.950 | 6.950 | 6.352 | 100,135 |
| 2025-12-11 | 6.950 | 7.000 | 6.900 | 6.950 | 6.352 | 741,345 |
| 2025-12-09 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 405,600 |
| 2025-12-08 | 6.950 | 7.000 | 6.950 | 7.000 | 6.397 | 190,700 |
| 2025-12-04 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 163,830 |
| 2025-12-03 | 7.000 | 7.000 | 6.950 | 7.000 | 6.397 | 314,258 |
| 2025-12-02 | 6.900 | 7.000 | 6.900 | 7.000 | 6.397 | 1,064,303 |
| 2025-12-01 | 7.000 | 7.050 | 6.800 | 6.850 | 6.260 | 1,640,479 |
| 2025-11-28 | 7.050 | 7.050 | 6.950 | 7.050 | 6.443 | 1,065,620 |
| 2025-11-27 | 7.200 | 7.200 | 7.150 | 7.200 | 6.384 | 508,200 |
| 2025-11-26 | 7.200 | 7.200 | 7.150 | 7.200 | 6.384 | 1,047,100 |
| 2025-11-25 | 7.200 | 7.250 | 7.200 | 7.250 | 6.428 | 265,100 |
| 2025-11-24 | 7.250 | 7.300 | 7.150 | 7.200 | 6.384 | 931,900 |
| 2025-11-21 | 7.200 | 7.200 | 7.150 | 7.200 | 6.384 | 143,746 |
| 2025-11-20 | 7.200 | 7.250 | 7.150 | 7.200 | 6.384 | 2,634,100 |
| 2025-11-19 | 7.150 | 7.200 | 7.150 | 7.200 | 6.384 | 276,310 |
| 2025-11-18 | 7.200 | 7.200 | 7.150 | 7.200 | 6.384 | 107,627 |
| 2025-11-17 | 7.100 | 7.200 | 7.100 | 7.200 | 6.384 | 370,243 |
| 2025-11-14 | 7.050 | 7.200 | 7.050 | 7.150 | 6.339 | 208,410 |
| 2025-11-13 | 7.000 | 7.000 | 6.950 | 7.000 | 6.206 | 94,211 |
| 2025-11-12 | 7.050 | 7.050 | 6.900 | 7.000 | 6.206 | 472,762 |
| 2025-11-11 | 7.100 | 7.100 | 7.000 | 7.000 | 6.206 | 569,700 |
| 2025-11-10 | 7.100 | 7.100 | 7.000 | 7.100 | 6.295 | 124,320 |
| 2025-11-07 | 7.050 | 7.100 | 7.050 | 7.100 | 6.295 | 62,262 |
| 2025-11-06 | 7.050 | 7.100 | 6.950 | 7.050 | 6.251 | 822,720 |
| 2025-11-05 | 6.950 | 7.100 | 6.950 | 7.100 | 6.295 | 254,700 |
| 2025-11-04 | 7.000 | 7.050 | 6.900 | 7.050 | 6.251 | 820,800 |
| 2025-11-03 | 7.050 | 7.050 | 6.950 | 7.000 | 6.206 | 429,933 |
| 2025-10-31 | 7.050 | 7.050 | 7.000 | 7.050 | 6.251 | 165,812 |
| 2025-10-30 | 7.050 | 7.050 | 7.000 | 7.000 | 6.206 | 255,704 |
| 2025-10-29 | 7.050 | 7.050 | 7.050 | 7.050 | 6.251 | 16,341 |
| 2025-10-28 | 7.050 | 7.050 | 7.000 | 7.050 | 6.251 | 149,400 |
| 2025-10-27 | 7.050 | 7.050 | 7.000 | 7.050 | 6.251 | 307,100 |
| 2025-10-24 | 7.100 | 7.100 | 6.950 | 7.000 | 6.206 | 826,902 |
| 2025-10-22 | 7.100 | 7.100 | 7.050 | 7.100 | 6.295 | 55,024 |
| 2025-10-21 | 7.000 | 7.150 | 7.000 | 7.100 | 6.295 | 300,001 |
| 2025-10-20 | 7.000 | 7.050 | 7.000 | 7.000 | 6.206 | 307,025 |
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.