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
2025-07-22	7.200	7.200	7.150	7.200	6.303	199,529
2025-07-21	7.200	7.200	7.150	7.150	6.259	53,000
2025-07-18	7.200	7.200	7.150	7.200	6.303	158,301
2025-07-17	7.150	7.200	7.150	7.200	6.303	245,413
2025-07-16	7.150	7.200	7.150	7.200	6.303	118,000
2025-07-15	7.200	7.200	7.150	7.200	6.303	789,900
2025-07-14	7.150	7.200	7.100	7.200	6.303	600,746
2025-07-11	7.200	7.200	7.150	7.200	6.303	107,515
2025-07-09	7.200	7.200	7.150	7.150	6.259	20,959
2025-07-08	7.150	7.200	7.100	7.200	6.303	84,155
2025-07-07	7.150	7.200	7.150	7.200	6.303	309,100
2025-07-04	7.200	7.200	7.150	7.200	6.303	134,201
2025-07-03	7.200	7.200	7.150	7.200	6.303	39,807
2025-07-02	7.150	7.200	7.150	7.200	6.303	140,900
2025-07-01	7.100	7.200	7.100	7.200	6.303	419,203
2025-06-30	7.150	7.200	7.100	7.200	6.303	68,711
2025-06-27	7.200	7.200	7.100	7.200	6.303	179,801
2025-06-26	7.200	7.200	7.150	7.200	6.303	59,400
2025-06-25	7.250	7.250	7.100	7.250	6.347	108,902
2025-06-24	7.200	7.250	7.150	7.200	6.303	363,141
2025-06-23	7.200	7.200	7.150	7.200	6.303	272,009
2025-06-20	7.200	7.300	7.200	7.300	6.391	350,400
2025-06-19	7.200	7.250	7.150	7.200	6.303	350,300
2025-06-18	7.250	7.300	7.200	7.250	6.347	78,001
2025-06-17	7.300	7.300	7.200	7.250	6.347	43,232
2025-06-16	7.250	7.300	7.200	7.300	6.391	240,800
2025-06-13	7.250	7.250	7.200	7.250	6.347	109,700
2025-06-12	7.300	7.300	7.200	7.250	6.347	328,779
2025-06-11	7.350	7.350	7.250	7.300	6.391	56,400
2025-06-10	7.300	7.300	7.250	7.250	6.347	385,400
2025-06-09	7.450	7.450	7.250	7.300	6.391	882,500
2025-06-06	7.550	7.600	7.450	7.500	6.566	85,782
2025-06-05	7.550	7.550	7.500	7.500	6.566	19,700
2025-06-04	7.600	7.600	7.500	7.500	6.566	141,635
2025-05-30	7.500	7.600	7.450	7.600	6.653	247,100
2025-05-29	7.350	7.550	7.350	7.550	6.610	268,817
2025-05-28	7.400	7.400	7.350	7.400	6.478	260,400
2025-05-27	7.400	7.400	7.350	7.400	6.478	185,210
2025-05-26	7.400	7.400	7.350	7.350	6.434	103,100
2025-05-23	7.400	7.400	7.300	7.400	6.478	798,776
2025-05-22	7.350	7.450	7.300	7.400	6.478	932,600
2025-05-21	7.250	7.350	7.250	7.350	6.434	339,021
2025-05-20	7.200	7.250	7.200	7.250	6.347	174,970
2025-05-19	7.250	7.300	7.200	7.200	6.303	282,901
2025-05-16	7.250	7.300	7.250	7.250	6.347	286,310
2025-05-15	7.450	7.500	7.200	7.250	6.347	1,266,601
2025-05-14	7.750	7.800	7.650	7.650	6.697	645,800
2025-05-13	7.750	7.800	7.700	7.750	6.785	306,036
2025-05-09	7.800	7.800	7.700	7.750	6.785	326,500
2025-05-08	7.800	7.800	7.750	7.800	6.828	304,714
2025-05-07	7.850	7.850	7.750	7.800	6.828	119,428
2025-05-06	7.850	7.850	7.750	7.750	6.785	165,725
2025-05-02	7.850	7.850	7.800	7.850	6.872	161,008
2025-04-30	7.850	7.900	7.800	7.800	6.828	141,155
2025-04-29	7.850	7.900	7.800	7.850	6.872	89,601
2025-04-28	7.800	7.900	7.800	7.850	6.872	637,011
2025-04-25	8.050	8.050	8.000	8.050	6.780	451,504
2025-04-24	8.000	8.050	7.950	7.950	6.696	301,992
2025-04-23	8.050	8.050	8.000	8.000	6.738	222,110
2025-04-22	8.050	8.100	7.900	8.000	6.738	189,100

← NewerPage 6 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.