S Prime Growth Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.780	4.840	4.780	4.820	3.505	389,100
2024-01-23	4.780	4.800	4.780	4.800	3.491	82,700
2024-01-22	4.840	4.840	4.780	4.800	3.491	210,500
2024-01-19	4.840	4.840	4.820	4.820	3.505	90,900
2024-01-18	4.820	4.840	4.820	4.840	3.520	46,300
2024-01-17	4.880	4.880	4.800	4.820	3.505	151,311
2024-01-16	4.900	4.900	4.880	4.880	3.549	53,300
2024-01-15	4.920	4.920	4.900	4.900	3.564	115,730
2024-01-12	4.920	4.960	4.920	4.920	3.578	250,501
2024-01-11	4.940	4.940	4.900	4.920	3.578	177,842
2024-01-10	4.940	4.940	4.920	4.940	3.593	98,000
2024-01-09	4.940	4.940	4.920	4.940	3.593	48,510
2024-01-08	4.960	5.000	4.900	4.920	3.578	339,322
2024-01-05	5.000	5.200	4.920	4.940	3.593	1,056,303
2024-01-04	4.820	5.000	4.800	5.000	3.636	757,600
2024-01-03	4.800	4.840	4.800	4.820	3.505	416,500
2024-01-02	4.840	4.840	4.820	4.820	3.505	223,900
2023-12-28	4.820	4.820	4.780	4.820	3.505	169,400
2023-12-27	4.800	4.820	4.780	4.800	3.491	67,444
2023-12-26	4.820	4.840	4.800	4.800	3.491	497,600
2023-12-25	4.820	4.840	4.800	4.840	3.520	254,500
2023-12-22	4.840	4.840	4.820	4.840	3.520	121,300
2023-12-21	4.860	4.860	4.780	4.840	3.520	311,272
2023-12-20	4.840	4.860	4.820	4.860	3.535	38,800
2023-12-19	4.860	4.860	4.820	4.840	3.520	17,000
2023-12-18	4.840	4.840	4.840	4.840	3.520	105,300
2023-12-15	4.840	4.840	4.820	4.820	3.505	236,300
2023-12-14	4.840	4.840	4.820	4.820	3.505	208,800
2023-12-13	4.860	4.860	4.820	4.820	3.505	470,900
2023-12-12	4.860	4.860	4.840	4.840	3.520	368,000
2023-12-08	4.860	4.860	4.840	4.840	3.520	215,300
2023-12-07	4.880	4.880	4.840	4.860	3.535	105,100
2023-12-06	4.900	4.940	4.860	4.860	3.535	1,098,200
2023-12-04	4.880	4.900	4.860	4.880	3.549	1,926,801
2023-12-01	4.880	4.880	4.860	4.860	3.535	181,700
2023-11-30	4.880	4.880	4.860	4.860	3.535	35,200
2023-11-29	4.880	4.880	4.860	4.880	3.549	14,500
2023-11-28	4.880	4.880	4.860	4.880	3.549	68,900
2023-11-27	4.900	4.900	4.860	4.860	3.535	151,100
2023-11-24	4.900	4.900	4.880	4.900	3.564	451,400
2023-11-23	4.940	4.940	4.920	4.940	3.593	24,600
2023-11-22	4.960	4.980	4.920	4.940	3.593	357,300
2023-11-21	4.900	4.960	4.900	4.960	3.607	494,200
2023-11-20	4.880	4.900	4.860	4.900	3.564	805,600
2023-11-17	4.820	4.860	4.820	4.860	3.535	219,300
2023-11-16	4.960	5.000	4.960	4.980	3.513	168,300
2023-11-15	4.940	5.000	4.940	4.980	3.513	422,901
2023-11-14	5.000	5.000	4.940	4.960	3.499	346,400
2023-11-13	5.050	5.100	4.980	4.980	3.513	387,700
2023-11-10	4.920	5.050	4.920	5.000	3.527	66,500
2023-11-09	4.900	4.920	4.840	4.920	3.470	484,442
2023-11-08	4.960	4.980	4.880	4.880	3.442	2,324,700
2023-11-07	4.900	4.960	4.900	4.920	3.470	410,400
2023-11-06	4.720	4.900	4.720	4.820	3.400	420,300
2023-11-03	4.700	4.720	4.680	4.700	3.315	662,614
2023-11-02	4.720	4.720	4.680	4.700	3.315	134,103
2023-11-01	4.720	4.720	4.700	4.700	3.315	38,700
2023-10-31	4.700	4.700	4.680	4.700	3.315	82,700
2023-10-30	4.740	4.740	4.720	4.720	3.329	84,800
2023-10-27	4.740	4.760	4.720	4.760	3.358	153,900

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.