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
2025-04-21	7.950	8.100	7.950	8.100	6.822	65,903
2025-04-18	7.950	7.950	7.850	7.950	6.696	183,422
2025-04-17	8.000	8.000	7.850	8.000	6.738	97,482
2025-04-16	8.000	8.050	7.900	8.000	6.738	104,969
2025-04-11	7.400	7.950	7.400	7.900	6.654	31,800
2025-04-10	7.450	7.600	7.450	7.450	6.275	135,507
2025-04-09	7.550	7.550	6.700	7.250	6.106	316,239
2025-04-08	8.000	8.000	7.500	7.650	6.443	227,007
2025-04-04	8.100	8.100	8.050	8.100	6.822	133,900
2025-04-03	8.100	8.150	8.050	8.150	6.864	23,400
2025-04-02	8.100	8.150	8.100	8.100	6.822	36,903
2025-04-01	8.100	8.150	8.100	8.100	6.822	18,400
2025-03-31	8.050	8.100	8.050	8.100	6.822	143,700
2025-03-28	8.150	8.200	8.100	8.100	6.822	23,900
2025-03-27	8.150	8.150	8.100	8.100	6.822	72,709
2025-03-26	8.100	8.150	8.100	8.100	6.822	62,200
2025-03-25	8.100	8.150	8.100	8.150	6.864	13,800
2025-03-24	8.050	8.100	8.000	8.050	6.780	122,917
2025-03-21	8.200	8.200	8.050	8.050	6.780	650,820
2025-03-20	8.200	8.250	8.150	8.150	6.864	324,800
2025-03-19	8.150	8.200	8.150	8.200	6.907	34,710
2025-03-18	8.200	8.200	8.150	8.200	6.907	17,106
2025-03-17	8.200	8.250	8.150	8.250	6.949	284,701
2025-03-14	8.150	8.200	8.150	8.200	6.907	468,807
2025-03-13	8.150	8.200	8.150	8.200	6.907	40,900
2025-03-12	8.150	8.200	8.150	8.150	6.864	120,300
2025-03-11	8.200	8.200	8.150	8.150	6.864	49,300
2025-03-10	8.300	8.300	8.150	8.150	6.864	82,500
2025-03-07	8.300	8.300	8.200	8.200	6.907	44,100
2025-03-06	8.250	8.300	8.250	8.300	6.991	25,600
2025-03-05	8.300	8.300	8.250	8.250	6.949	15,500
2025-03-04	8.300	8.300	8.250	8.300	6.991	198,110
2025-03-03	8.400	8.550	8.400	8.400	7.014	277,900
2025-02-28	8.450	8.450	8.350	8.400	7.014	387,100
2025-02-27	8.400	8.450	8.400	8.400	7.014	52,900
2025-02-26	8.400	8.450	8.350	8.450	7.055	118,000
2025-02-25	8.450	8.450	8.400	8.400	7.014	253,000
2025-02-24	8.400	8.450	8.400	8.400	7.014	189,611
2025-02-21	8.450	8.450	8.400	8.400	7.014	188,800
2025-02-20	8.350	8.450	8.350	8.400	7.014	176,500
2025-02-19	8.450	8.500	8.400	8.400	7.014	521,400
2025-02-18	8.450	8.450	8.400	8.400	7.014	357,126
2025-02-17	8.450	8.450	8.400	8.400	7.014	110,900
2025-02-14	8.450	8.450	8.400	8.400	7.014	154,800
2025-02-13	8.450	8.450	8.400	8.400	7.014	268,400
2025-02-11	8.400	8.400	8.350	8.400	7.014	100,910
2025-02-10	8.350	8.450	8.350	8.350	6.972	251,500
2025-02-07	8.350	8.450	8.350	8.350	6.972	404,400
2025-02-06	8.450	8.450	8.350	8.350	6.972	271,100
2025-02-05	8.450	8.450	8.400	8.450	7.055	31,319
2025-02-04	8.400	8.450	8.400	8.450	7.055	16,684
2025-02-03	8.450	8.450	8.350	8.400	7.014	211,700
2025-01-31	8.400	8.450	8.400	8.400	7.014	156,105
2025-01-30	8.450	8.450	8.450	8.450	7.055	64,400
2025-01-29	8.400	8.450	8.400	8.450	7.055	151,699
2025-01-28	8.400	8.400	8.350	8.350	6.972	7,220
2025-01-27	8.450	8.450	8.350	8.350	6.972	45,400
2025-01-24	8.450	8.450	8.400	8.400	7.014	27,017
2025-01-23	8.400	8.450	8.400	8.450	7.055	29,712
2025-01-22	8.400	8.400	8.350	8.400	7.014	84,314

← NewerPage 7 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.