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
2025-10-17	7.150	7.150	7.000	7.000	6.206	1,196,531
2025-10-16	7.150	7.150	7.100	7.150	6.339	143,900
2025-10-15	7.150	7.150	7.100	7.150	6.339	97,831
2025-10-14	7.200	7.200	7.150	7.150	6.339	264,300
2025-10-10	7.200	7.200	7.150	7.150	6.339	69,552
2025-10-09	7.200	7.200	7.150	7.200	6.384	817,928
2025-10-08	7.200	7.250	7.150	7.250	6.428	398,199
2025-10-07	7.200	7.250	7.150	7.250	6.428	1,103,823
2025-10-06	7.200	7.200	7.150	7.150	6.339	806,399
2025-10-03	7.200	7.250	7.150	7.250	6.428	309,240
2025-10-02	7.200	7.200	7.150	7.200	6.384	84,110
2025-10-01	7.250	7.250	7.150	7.250	6.428	153,930
2025-09-30	7.200	7.250	7.150	7.250	6.428	264,244
2025-09-29	7.200	7.200	7.150	7.200	6.384	77,104
2025-09-26	7.200	7.200	7.200	7.200	6.384	445,300
2025-09-25	7.200	7.200	7.150	7.200	6.384	86,500
2025-09-24	7.150	7.200	7.100	7.200	6.384	244,595
2025-09-23	7.200	7.250	7.150	7.150	6.339	301,100
2025-09-22	7.250	7.250	7.150	7.200	6.384	413,612
2025-09-19	7.250	7.250	7.200	7.250	6.428	956,319
2025-09-18	7.200	7.250	7.200	7.250	6.428	1,296,500
2025-09-17	7.250	7.250	7.200	7.250	6.428	929,636
2025-09-16	7.250	7.250	7.200	7.250	6.428	376,200
2025-09-15	7.200	7.300	7.200	7.250	6.428	1,602,500
2025-09-12	7.200	7.200	7.150	7.200	6.384	350,056
2025-09-11	7.200	7.200	7.200	7.200	6.384	17,500
2025-09-10	7.200	7.200	7.150	7.200	6.384	507,619
2025-09-09	7.200	7.200	7.150	7.150	6.339	266,422
2025-09-08	7.150	7.200	7.150	7.200	6.384	261,713
2025-09-05	7.200	7.200	7.150	7.150	6.339	164,535
2025-09-04	7.150	7.200	7.150	7.200	6.384	199,535
2025-09-03	7.200	7.200	7.150	7.200	6.384	114,500
2025-09-02	7.200	7.200	7.150	7.150	6.339	489,630
2025-09-01	7.200	7.200	7.150	7.200	6.384	359,402
2025-08-29	7.200	7.200	7.150	7.200	6.384	56,316
2025-08-28	7.100	7.200	7.100	7.200	6.384	364,834
2025-08-27	7.150	7.200	7.150	7.150	6.259	286,220
2025-08-26	7.150	7.200	7.150	7.200	6.303	261,306
2025-08-25	7.150	7.200	7.150	7.200	6.303	61,516
2025-08-22	7.150	7.200	7.150	7.200	6.303	101,287
2025-08-21	7.150	7.200	7.150	7.150	6.259	116,444
2025-08-20	7.200	7.200	7.100	7.150	6.259	127,405
2025-08-19	7.200	7.200	7.150	7.150	6.259	309,612
2025-08-18	7.200	7.200	7.150	7.200	6.303	343,517
2025-08-15	7.150	7.200	7.100	7.200	6.303	800,707
2025-08-14	7.200	7.200	7.150	7.200	6.303	127,100
2025-08-13	7.200	7.200	7.150	7.200	6.303	571,300
2025-08-08	7.200	7.200	7.150	7.150	6.259	174,400
2025-08-07	7.200	7.200	7.150	7.200	6.303	386,015
2025-08-06	7.200	7.200	7.150	7.200	6.303	408,218
2025-08-05	7.200	7.200	7.150	7.200	6.303	266,920
2025-08-04	7.200	7.200	7.150	7.200	6.303	64,500
2025-08-01	7.200	7.200	7.150	7.200	6.303	371,000
2025-07-31	7.200	7.250	7.150	7.200	6.303	245,900
2025-07-30	7.150	7.200	7.150	7.200	6.303	418,300
2025-07-29	7.200	7.200	7.150	7.200	6.303	361,300
2025-07-25	7.200	7.200	7.150	7.200	6.303	717,100
2025-07-24	7.200	7.200	7.200	7.200	6.303	10,654,400
2025-07-23	7.200	7.200	7.150	7.200	6.303	417,300
2025-07-22	7.200	7.200	7.150	7.200	6.303	199,529

← NewerPage 5 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.