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
2024-10-22	8.650	8.650	8.600	8.650	7.040	33,506
2024-10-21	8.600	8.650	8.600	8.650	7.040	18,100
2024-10-18	8.650	8.650	8.600	8.650	7.040	34,509
2024-10-17	8.650	8.700	8.600	8.650	7.040	124,766
2024-10-16	8.450	8.700	8.450	8.650	7.040	159,600
2024-10-15	8.550	8.550	8.450	8.450	6.877	11,968,300
2024-10-11	8.550	8.550	8.500	8.550	6.958	46,656,910
2024-10-10	8.500	8.550	8.400	8.550	6.958	118,100
2024-10-09	8.500	8.500	8.450	8.500	6.918	3,100
2024-10-08	8.500	8.500	8.450	8.500	6.918	155,500
2024-10-07	8.600	8.600	8.500	8.550	6.958	103,501
2024-10-04	8.450	8.650	8.400	8.600	6.999	247,413
2024-10-03	8.500	8.500	8.400	8.450	6.877	445,424
2024-10-02	8.500	8.550	8.450	8.500	6.918	346,358
2024-10-01	8.500	8.550	8.350	8.500	6.918	535,206
2024-09-30	8.500	8.600	8.400	8.450	6.877	184,921
2024-09-27	8.450	8.550	8.450	8.500	6.918	277,806
2024-09-26	8.500	8.550	8.450	8.450	6.877	174,418
2024-09-25	8.700	8.700	8.500	8.500	6.918	712,016
2024-09-24	8.800	8.900	8.650	8.750	7.121	579,617
2024-09-23	8.450	8.850	8.450	8.750	7.121	1,274,729
2024-09-20	8.450	8.450	8.400	8.450	6.877	483,701
2024-09-19	8.400	8.450	8.350	8.450	6.877	440,712
2024-09-18	8.300	8.400	8.300	8.350	6.796	342,475
2024-09-17	8.350	8.350	8.250	8.300	6.755	237,900
2024-09-16	8.200	8.450	8.200	8.250	6.714	1,078,343
2024-09-13	8.300	8.300	8.150	8.200	6.674	422,132
2024-09-12	8.300	8.300	8.250	8.300	6.755	166,661
2024-09-11	8.200	8.350	8.200	8.250	6.714	1,515,420
2024-09-10	8.100	8.250	8.100	8.200	6.674	1,710,400
2024-09-09	8.050	8.100	8.050	8.100	6.592	292,024
2024-09-06	8.100	8.150	8.100	8.100	6.592	307,525
2024-09-05	8.100	8.150	8.050	8.100	6.592	212,531
2024-09-04	8.150	8.150	8.100	8.100	6.592	90,260
2024-09-03	8.100	8.150	8.050	8.100	6.592	79,440
2024-09-02	8.100	8.100	8.050	8.100	6.592	104,103
2024-08-30	8.100	8.150	8.050	8.150	6.633	432,200
2024-08-29	8.250	8.300	8.150	8.250	6.539	496,221
2024-08-28	8.300	8.300	8.200	8.250	6.539	484,100
2024-08-27	8.350	8.350	8.250	8.300	6.579	286,667
2024-08-26	8.400	8.400	8.300	8.350	6.619	266,624
2024-08-23	8.450	8.450	8.400	8.400	6.658	73,224
2024-08-22	8.500	8.500	8.350	8.400	6.658	120,431
2024-08-21	8.500	8.500	8.400	8.450	6.698	38,100
2024-08-20	8.450	8.500	8.350	8.450	6.698	245,911
2024-08-19	8.450	8.450	8.400	8.450	6.698	72,710
2024-08-16	8.350	8.450	8.350	8.450	6.698	162,716
2024-08-15	8.350	8.400	8.350	8.400	6.658	21,800
2024-08-14	8.350	8.400	8.300	8.300	6.579	257,639
2024-08-13	8.350	8.350	8.300	8.350	6.619	65,511
2024-08-09	8.350	8.350	8.300	8.350	6.619	172,102
2024-08-08	8.350	8.350	8.250	8.350	6.619	273,200
2024-08-07	8.350	8.350	8.300	8.350	6.619	187,240
2024-08-06	8.250	8.350	8.250	8.350	6.619	131,300
2024-08-05	8.300	8.350	8.250	8.300	6.579	200,427
2024-08-02	8.250	8.350	8.250	8.350	6.619	338,267
2024-08-01	8.250	8.350	8.200	8.300	6.579	556,332
2024-07-31	8.250	8.250	8.200	8.250	6.539	13,600
2024-07-30	8.250	8.250	8.200	8.250	6.539	17,507
2024-07-26	8.250	8.250	8.200	8.200	6.500	14,500

← NewerPage 9 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.