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
2023-10-26	4.760	4.760	4.740	4.760	3.358	426,300
2023-10-25	4.740	4.760	4.740	4.760	3.358	318,226
2023-10-24	4.780	4.780	4.740	4.760	3.358	190,800
2023-10-20	4.800	4.800	4.780	4.780	3.372	96,200
2023-10-19	4.800	4.800	4.780	4.800	3.386	242,444
2023-10-18	4.780	4.820	4.780	4.800	3.386	275,700
2023-10-17	4.780	4.800	4.760	4.760	3.358	245,900
2023-10-16	4.820	4.820	4.760	4.780	3.372	407,807
2023-10-12	4.840	4.860	4.800	4.800	3.386	303,700
2023-10-11	4.860	4.860	4.820	4.820	3.400	207,200
2023-10-10	4.860	4.880	4.820	4.820	3.400	281,400
2023-10-09	4.880	4.880	4.840	4.860	3.428	358,901
2023-10-06	4.860	4.880	4.860	4.880	3.442	281,350
2023-10-05	4.840	4.880	4.840	4.840	3.414	213,100
2023-10-04	4.840	4.860	4.840	4.840	3.414	208,300
2023-10-03	4.860	4.860	4.840	4.840	3.414	257,200
2023-10-02	4.880	4.880	4.840	4.860	3.428	590,700
2023-09-29	4.880	4.880	4.860	4.880	3.442	128,800
2023-09-28	4.900	4.900	4.880	4.880	3.442	61,900
2023-09-27	4.900	4.900	4.880	4.900	3.456	174,600
2023-09-26	4.900	4.920	4.880	4.900	3.456	135,332
2023-09-25	4.920	4.920	4.900	4.900	3.456	145,900
2023-09-22	4.920	4.920	4.900	4.920	3.470	94,400
2023-09-21	4.920	4.940	4.900	4.940	3.484	63,200
2023-09-20	4.960	4.960	4.900	4.900	3.456	226,205
2023-09-19	4.980	5.000	4.960	4.960	3.499	89,300
2023-09-18	4.980	4.980	4.960	4.980	3.513	190,911
2023-09-15	5.000	5.000	4.980	5.000	3.527	98,100
2023-09-14	5.050	5.050	4.980	5.000	3.527	406,400
2023-09-13	5.050	5.050	5.000	5.000	3.527	373,100
2023-09-12	5.100	5.150	5.000	5.050	3.562	481,113
2023-09-11	5.100	5.100	5.000	5.100	3.597	124,800
2023-09-08	5.050	5.100	5.000	5.050	3.562	711,500
2023-09-07	5.100	5.100	4.980	5.000	3.527	1,091,544
2023-09-06	5.100	5.150	5.050	5.100	3.597	425,500
2023-09-05	5.200	5.200	5.050	5.050	3.562	454,503
2023-09-04	5.200	5.200	5.100	5.200	3.668	184,800
2023-09-01	5.250	5.300	5.150	5.200	3.668	382,400
2023-08-31	5.300	5.300	5.250	5.300	3.738	46,324
2023-08-30	5.300	5.300	5.250	5.300	3.738	51,000
2023-08-29	5.350	5.350	5.250	5.300	3.738	213,400
2023-08-28	5.350	5.350	5.300	5.350	3.774	354,344
2023-08-25	5.450	5.500	5.300	5.350	3.774	426,900
2023-08-24	5.400	5.500	5.400	5.450	3.844	151,015
2023-08-23	5.450	5.500	5.350	5.400	3.809	140,800
2023-08-22	5.500	5.600	5.400	5.450	3.844	174,102
2023-08-21	5.400	5.500	5.400	5.450	3.844	160,800
2023-08-18	5.650	5.700	5.300	5.550	3.915	2,473,730
2023-08-17	5.850	5.850	5.750	5.850	4.022	330,300
2023-08-16	5.850	5.850	5.800	5.850	4.022	220,300
2023-08-15	5.850	6.150	5.850	5.850	4.022	440,500
2023-08-11	5.950	6.000	5.800	5.800	3.988	466,171
2023-08-10	5.950	5.950	5.800	5.900	4.056	173,600
2023-08-09	6.100	6.100	5.950	5.950	4.091	441,200
2023-08-08	6.150	6.200	6.100	6.100	4.194	92,208
2023-08-07	6.150	6.200	6.050	6.150	4.228	16,700
2023-08-04	6.050	6.150	6.050	6.150	4.228	10,300
2023-08-03	6.100	6.150	6.050	6.100	4.194	51,200
2023-08-02	6.050	6.200	6.050	6.150	4.228	27,000
2023-07-31	6.200	6.200	6.050	6.100	4.194	91,001

← NewerPage 13 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.