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
2023-04-28	6.900	6.900	6.850	6.900	4.648	6,500
2023-04-27	6.800	6.900	6.800	6.900	4.648	25,300
2023-04-26	6.800	6.900	6.800	6.800	4.580	36,801
2023-04-25	6.900	6.900	6.900	6.900	4.648	400
2023-04-24	6.800	6.850	6.800	6.850	4.614	19,000
2023-04-21	6.800	6.800	6.800	6.800	4.580	104,800
2023-04-20	6.900	6.900	6.800	6.850	4.614	116,000
2023-04-19	6.850	6.950	6.850	6.850	4.614	407,600
2023-04-18	6.950	6.950	6.950	6.950	4.681	2,000
2023-04-17	6.950	6.950	6.900	6.950	4.681	4,514
2023-04-12	6.950	6.950	6.900	6.900	4.648	11,000
2023-04-11	6.900	6.950	6.900	6.950	4.681	49,301
2023-04-10	6.900	6.900	6.800	6.900	4.648	48,300
2023-04-07	6.900	6.900	6.800	6.900	4.648	91,300
2023-04-05	6.750	6.900	6.750	6.900	4.648	100,500
2023-04-04	6.900	6.900	6.800	6.900	4.648	806,400
2023-04-03	6.850	6.950	6.850	6.950	4.681	563,800
2023-03-31	6.900	6.900	6.900	6.900	4.648	2,100
2023-03-30	6.900	6.950	6.900	6.900	4.648	442,600
2023-03-29	6.900	6.900	6.900	6.900	4.648	65,200
2023-03-28	6.950	6.950	6.800	6.900	4.648	164,900
2023-03-27	6.850	6.900	6.850	6.900	4.648	14,100
2023-03-24	6.950	6.950	6.850	6.950	4.681	115,200
2023-03-23	6.850	6.950	6.800	6.950	4.681	108,000
2023-03-22	6.900	6.950	6.850	6.950	4.681	110,300
2023-03-21	6.850	6.950	6.850	6.950	4.681	165,100
2023-03-20	6.850	6.900	6.850	6.850	4.614	78,300
2023-03-17	6.900	6.900	6.850	6.850	4.614	67,500
2023-03-16	6.900	6.900	6.800	6.850	4.614	130,300
2023-03-15	6.800	6.950	6.800	6.900	4.648	144,300
2023-03-14	6.850	6.850	6.750	6.800	4.580	203,300
2023-03-13	6.850	6.950	6.700	6.850	4.614	147,400
2023-03-10	6.900	6.900	6.800	6.900	4.648	164,000
2023-03-09	6.900	6.950	6.900	6.900	4.648	53,800
2023-03-08	6.900	7.000	6.900	6.900	4.648	105,200
2023-03-07	7.000	7.000	6.950	6.950	4.681	157,700
2023-03-03	7.050	7.050	7.000	7.050	4.749	141,300
2023-03-02	7.200	7.250	7.100	7.150	4.708	85,200
2023-03-01	7.200	7.200	7.200	7.200	4.741	43,500
2023-02-28	7.200	7.200	7.150	7.200	4.741	37,300
2023-02-27	7.200	7.200	7.150	7.200	4.741	104,500
2023-02-24	7.150	7.200	7.100	7.200	4.741	183,300
2023-02-23	7.200	7.200	7.150	7.200	4.741	73,300
2023-02-22	7.250	7.250	7.100	7.200	4.741	547,801
2023-02-21	7.100	7.200	7.100	7.200	4.741	277,200
2023-02-20	7.250	7.300	7.100	7.150	4.708	1,304,000
2023-02-17	7.350	7.350	7.300	7.300	4.807	37,800
2023-02-16	7.300	7.350	7.300	7.300	4.807	10,399
2023-02-15	7.350	7.350	7.300	7.300	4.807	290,300
2023-02-14	7.300	7.350	7.300	7.350	4.840	4,600
2023-02-13	7.300	7.350	7.300	7.350	4.840	21,100
2023-02-10	7.300	7.300	7.250	7.300	4.807	7,800
2023-02-09	7.300	7.300	7.300	7.300	4.807	261,800
2023-02-08	7.350	7.350	7.300	7.300	4.807	320,600
2023-02-07	7.300	7.350	7.300	7.300	4.807	47,215
2023-02-06	7.250	7.350	7.250	7.300	4.807	194,500
2023-02-03	7.200	7.250	7.200	7.200	4.741	137,600
2023-02-02	7.150	7.200	7.150	7.200	4.741	109,700
2023-02-01	7.200	7.250	7.150	7.200	4.741	181,600
2023-01-31	7.150	7.200	7.150	7.200	4.741	21,301

← NewerPage 15 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.