S Prime Growth Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.340 | 4.380 | 4.340 | 4.360 | 3.269 | 140,401 |
| 2024-04-23 | 4.340 | 4.360 | 4.340 | 4.340 | 3.254 | 17,001 |
| 2024-04-22 | 4.320 | 4.340 | 4.320 | 4.340 | 3.254 | 5,103 |
| 2024-04-19 | 4.320 | 4.340 | 4.300 | 4.340 | 3.254 | 102,101 |
| 2024-04-18 | 4.380 | 4.400 | 4.340 | 4.340 | 3.254 | 178,212 |
| 2024-04-17 | 4.400 | 4.400 | 4.360 | 4.380 | 3.284 | 129,309 |
| 2024-04-11 | 4.380 | 4.400 | 4.380 | 4.400 | 3.299 | 39,674 |
| 2024-04-10 | 4.380 | 4.400 | 4.380 | 4.380 | 3.284 | 96,087 |
| 2024-04-09 | 4.380 | 4.400 | 4.380 | 4.380 | 3.284 | 29,300 |
| 2024-04-05 | 4.360 | 4.380 | 4.360 | 4.380 | 3.284 | 18,800 |
| 2024-04-04 | 4.340 | 4.380 | 4.320 | 4.340 | 3.254 | 113,701 |
| 2024-04-03 | 4.380 | 4.380 | 4.320 | 4.340 | 3.254 | 146,101 |
| 2024-04-02 | 4.380 | 4.400 | 4.360 | 4.380 | 3.284 | 293,801 |
| 2024-04-01 | 4.360 | 4.400 | 4.360 | 4.380 | 3.284 | 217,901 |
| 2024-03-29 | 4.380 | 4.400 | 4.380 | 4.400 | 3.299 | 201,600 |
| 2024-03-28 | 4.340 | 4.380 | 4.320 | 4.380 | 3.284 | 284,401 |
| 2024-03-27 | 4.360 | 4.360 | 4.340 | 4.340 | 3.254 | 248,499 |
| 2024-03-26 | 4.380 | 4.400 | 4.360 | 4.360 | 3.269 | 189,024 |
| 2024-03-25 | 4.460 | 4.460 | 4.400 | 4.420 | 3.314 | 154,811 |
| 2024-03-22 | 4.460 | 4.480 | 4.440 | 4.460 | 3.344 | 85,301 |
| 2024-03-21 | 4.480 | 4.480 | 4.420 | 4.440 | 3.329 | 147,801 |
| 2024-03-20 | 4.440 | 4.480 | 4.440 | 4.460 | 3.344 | 304,400 |
| 2024-03-19 | 4.420 | 4.440 | 4.420 | 4.440 | 3.329 | 46,101 |
| 2024-03-18 | 4.460 | 4.480 | 4.300 | 4.420 | 3.314 | 2,177,601 |
| 2024-03-15 | 4.520 | 4.520 | 4.480 | 4.480 | 3.359 | 317,172 |
| 2024-03-14 | 4.520 | 4.520 | 4.520 | 4.520 | 3.389 | 162,201 |
| 2024-03-13 | 4.520 | 4.520 | 4.500 | 4.520 | 3.389 | 221,901 |
| 2024-03-12 | 4.520 | 4.520 | 4.500 | 4.520 | 3.389 | 130,701 |
| 2024-03-11 | 4.480 | 4.520 | 4.480 | 4.520 | 3.389 | 40,801 |
| 2024-03-08 | 4.520 | 4.540 | 4.500 | 4.520 | 3.389 | 121,801 |
| 2024-03-07 | 4.520 | 4.520 | 4.500 | 4.520 | 3.389 | 92,101 |
| 2024-03-06 | 4.520 | 4.540 | 4.480 | 4.520 | 3.389 | 200,002 |
| 2024-03-05 | 4.540 | 4.540 | 4.500 | 4.520 | 3.389 | 34,601 |
| 2024-03-04 | 4.520 | 4.540 | 4.500 | 4.540 | 3.404 | 80,501 |
| 2024-03-01 | 4.520 | 4.540 | 4.520 | 4.540 | 3.404 | 253,200 |
| 2024-02-29 | 4.660 | 4.700 | 4.660 | 4.660 | 3.389 | 605,801 |
| 2024-02-28 | 4.660 | 4.680 | 4.660 | 4.680 | 3.404 | 381,003 |
| 2024-02-27 | 4.680 | 4.680 | 4.660 | 4.680 | 3.404 | 497,201 |
| 2024-02-23 | 4.700 | 4.700 | 4.660 | 4.680 | 3.404 | 511,201 |
| 2024-02-22 | 4.700 | 4.720 | 4.680 | 4.700 | 3.418 | 399,302 |
| 2024-02-21 | 4.700 | 4.700 | 4.680 | 4.700 | 3.418 | 247,102 |
| 2024-02-20 | 4.760 | 4.760 | 4.680 | 4.700 | 3.418 | 555,900 |
| 2024-02-19 | 4.760 | 4.760 | 4.740 | 4.740 | 3.447 | 564,701 |
| 2024-02-16 | 4.760 | 4.760 | 4.740 | 4.760 | 3.462 | 304,000 |
| 2024-02-15 | 4.760 | 4.780 | 4.760 | 4.780 | 3.476 | 193,300 |
| 2024-02-14 | 4.780 | 4.780 | 4.760 | 4.780 | 3.476 | 60,701 |
| 2024-02-13 | 4.760 | 4.780 | 4.760 | 4.780 | 3.476 | 391,000 |
| 2024-02-12 | 4.760 | 4.780 | 4.760 | 4.780 | 3.476 | 180,000 |
| 2024-02-09 | 4.780 | 4.800 | 4.760 | 4.780 | 3.476 | 328,002 |
| 2024-02-08 | 4.780 | 4.800 | 4.780 | 4.800 | 3.491 | 352,512 |
| 2024-02-07 | 4.800 | 4.800 | 4.800 | 4.800 | 3.491 | 158,300 |
| 2024-02-06 | 4.800 | 4.800 | 4.800 | 4.800 | 3.491 | 483,800 |
| 2024-02-05 | 4.800 | 4.800 | 4.780 | 4.780 | 3.476 | 117,900 |
| 2024-02-02 | 4.780 | 4.800 | 4.780 | 4.800 | 3.491 | 96,000 |
| 2024-02-01 | 4.780 | 4.800 | 4.760 | 4.760 | 3.462 | 237,002 |
| 2024-01-31 | 4.820 | 4.840 | 4.800 | 4.800 | 3.491 | 279,306 |
| 2024-01-30 | 4.820 | 4.840 | 4.820 | 4.820 | 3.505 | 25,003 |
| 2024-01-29 | 4.840 | 4.840 | 4.780 | 4.800 | 3.491 | 214,540 |
| 2024-01-26 | 4.840 | 4.840 | 4.820 | 4.820 | 3.505 | 122,802 |
| 2024-01-25 | 4.820 | 4.840 | 4.820 | 4.840 | 3.520 | 86,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1000 THB |
| 2026-05-21 | 0.1000 THB |
| 2026-03-05 | 0.1000 THB |
| 2025-11-20 | 0.1000 THB |
| 2025-08-20 | 0.1000 THB |
| 2025-05-21 | 0.1000 THB |
| 2025-03-06 | 0.1250 THB |
| 2024-11-21 | 0.1250 THB |
| 2024-08-22 | 0.1250 THB |
| 2024-05-21 | 0.1250 THB |
| 2024-03-01 | 0.1400 THB |
| 2023-11-17 | 0.1500 THB |
| 2023-08-18 | 0.1480 THB |
| 2023-05-19 | 0.1400 THB |
| 2023-03-03 | 0.1600 THB |
| 2022-11-18 | 0.1600 THB |
| 2022-08-22 | 0.1493 THB |
| 2022-05-20 | 0.1490 THB |
| 2022-03-09 | 0.1600 THB |
| 2021-11-24 | 0.1600 THB |
| 2021-08-20 | 0.1310 THB |
| 2021-05-25 | 0.1310 THB |
| 2021-03-10 | 0.1600 THB |
| 2020-11-25 | 0.1600 THB |
| 2020-08-26 | 0.1370 THB |
| 2020-05-27 | 0.1310 THB |
| 2020-03-10 | 0.1740 THB |
| 2019-11-20 | 0.1760 THB |
| 2019-08-22 | 0.1740 THB |
| 2019-05-23 | 0.1419 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.