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
2025-01-21	8.400	8.450	8.300	8.400	7.014	135,806
2025-01-20	8.350	8.450	8.350	8.400	7.014	24,900
2025-01-17	8.400	8.400	8.300	8.350	6.972	114,100
2025-01-16	8.450	8.450	8.350	8.400	7.014	191,481
2025-01-15	8.450	8.450	8.350	8.400	7.014	453,100
2025-01-14	8.450	8.450	8.400	8.450	7.055	98,920
2025-01-13	8.400	8.500	8.400	8.450	7.055	236,520
2025-01-10	8.500	8.500	8.450	8.450	7.055	89,900
2025-01-09	8.450	8.500	8.450	8.500	7.097	79,400
2025-01-08	8.500	8.500	8.450	8.500	7.097	68,900
2025-01-07	8.500	8.500	8.450	8.500	7.097	56,000
2025-01-06	8.500	8.550	8.450	8.450	7.055	181,500
2025-01-03	8.450	8.500	8.450	8.500	7.097	16,900
2025-01-02	8.500	8.500	8.450	8.500	7.097	168,000
2024-12-30	8.450	8.500	8.450	8.500	7.097	143,200
2024-12-27	8.500	8.500	8.400	8.400	7.014	67,099
2024-12-26	8.400	8.500	8.400	8.500	7.097	139,600
2024-12-25	8.450	8.450	8.400	8.400	7.014	95,500
2024-12-24	8.450	8.450	8.450	8.450	7.055	208,900
2024-12-23	8.450	8.450	8.400	8.450	7.055	160,700
2024-12-20	8.400	8.450	8.400	8.450	7.055	164,101
2024-12-19	8.400	8.500	8.400	8.450	7.055	93,300
2024-12-18	8.450	8.500	8.450	8.450	7.055	46,800
2024-12-17	8.450	8.450	8.350	8.450	7.055	196,800
2024-12-16	8.500	8.500	8.450	8.450	7.055	126,500
2024-12-13	8.450	8.500	8.450	8.500	7.097	161,508
2024-12-12	8.450	8.500	8.450	8.450	7.055	282,700
2024-12-11	8.450	8.450	8.400	8.450	7.055	66,400
2024-12-09	8.450	8.450	8.400	8.400	7.014	111,300
2024-12-06	8.350	8.450	8.350	8.450	7.055	46,800
2024-12-04	8.450	8.450	8.350	8.400	7.014	106,440
2024-12-03	8.450	8.450	8.350	8.400	7.014	17,600
2024-12-02	8.350	8.400	8.350	8.400	7.014	26,600
2024-11-29	8.350	8.400	8.350	8.400	7.014	191,740
2024-11-28	8.550	8.550	8.500	8.550	6.958	212,200
2024-11-27	8.500	8.600	8.500	8.550	6.958	346,600
2024-11-26	8.500	8.550	8.500	8.500	6.918	353,255
2024-11-25	8.550	8.550	8.500	8.500	6.918	418,940
2024-11-22	8.600	8.600	8.550	8.550	6.958	275,214
2024-11-21	8.600	8.650	8.550	8.550	6.958	263,112
2024-11-20	8.600	8.600	8.550	8.600	6.999	21,600
2024-11-19	8.600	8.600	8.550	8.600	6.999	90,023
2024-11-18	8.550	8.600	8.550	8.600	6.999	352,800
2024-11-15	8.600	8.600	8.550	8.550	6.958	85,202
2024-11-14	8.550	8.600	8.500	8.600	6.999	21,485
2024-11-13	8.550	8.550	8.500	8.550	6.958	137,901
2024-11-12	8.500	8.550	8.500	8.500	6.918	10,206
2024-11-11	8.550	8.550	8.500	8.500	6.918	10,905
2024-11-08	8.450	8.600	8.450	8.600	6.999	45,401
2024-11-07	8.600	8.600	8.450	8.500	6.918	204,702
2024-11-06	8.600	8.650	8.600	8.600	6.999	44,335
2024-11-05	8.600	8.650	8.600	8.650	7.040	58,428
2024-11-04	8.650	8.650	8.600	8.600	6.999	40,101
2024-11-01	8.600	8.650	8.550	8.550	6.958	130,663
2024-10-31	8.650	8.650	8.600	8.600	6.999	137,709
2024-10-30	8.650	8.650	8.600	8.650	7.040	58,005
2024-10-29	8.650	8.700	8.650	8.650	7.040	96,202
2024-10-28	8.550	8.650	8.550	8.650	7.040	63,200
2024-10-25	8.600	8.650	8.600	8.650	7.040	47,300
2024-10-24	8.650	8.650	8.600	8.650	7.040	29,604

← NewerPage 8 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.