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
2023-01-31	7.150	7.200	7.150	7.200	4.741	21,301
2023-01-30	7.200	7.200	7.150	7.150	4.708	33,400
2023-01-27	7.100	7.200	7.100	7.200	4.741	25,100
2023-01-26	7.150	7.150	7.050	7.100	4.675	86,800
2023-01-25	7.200	7.200	7.100	7.200	4.741	116,200
2023-01-24	7.250	7.250	7.150	7.200	4.741	25,753
2023-01-23	7.200	7.250	7.200	7.200	4.741	163,801
2023-01-20	7.050	7.300	7.050	7.150	4.708	213,323
2023-01-19	7.000	7.100	7.000	7.000	4.609	1,095,300
2023-01-18	7.000	7.000	7.000	7.000	4.609	91,600
2023-01-17	6.950	7.000	6.950	7.000	4.609	120,000
2023-01-16	6.950	6.950	6.900	6.950	4.577	37,008
2023-01-13	6.950	6.950	6.900	6.950	4.577	68,800
2023-01-12	7.000	7.000	6.950	7.000	4.609	167,900
2023-01-11	6.950	7.000	6.950	7.000	4.609	47,500
2023-01-10	7.000	7.050	6.950	7.050	4.642	75,400
2023-01-09	7.000	7.050	7.000	7.000	4.609	41,300
2023-01-06	7.000	7.050	7.000	7.000	4.609	31,100
2023-01-05	7.000	7.000	6.950	7.000	4.609	17,800
2023-01-04	6.950	7.000	6.950	7.000	4.609	39,100
2023-01-03	7.000	7.000	6.900	6.950	4.577	27,873
2022-12-30	6.950	6.950	6.900	6.950	4.577	44,471
2022-12-29	6.850	7.000	6.850	6.900	4.544	51,200
2022-12-28	6.950	6.950	6.900	6.900	4.544	72,800
2022-12-27	6.900	6.950	6.900	6.950	4.577	149,701
2022-12-26	6.900	6.900	6.900	6.900	4.544	11,717
2022-12-23	6.800	6.900	6.800	6.900	4.544	685,600
2022-12-22	6.850	6.850	6.850	6.850	4.511	5,201
2022-12-21	6.850	6.850	6.800	6.850	4.511	322,800
2022-12-20	6.850	6.850	6.800	6.850	4.511	15,900
2022-12-19	6.800	6.850	6.800	6.850	4.511	13,700
2022-12-16	6.850	6.850	6.800	6.800	4.478	112,600
2022-12-15	6.850	6.850	6.850	6.850	4.511	27,300
2022-12-14	6.800	6.850	6.800	6.850	4.511	183,100
2022-12-13	6.850	6.850	6.800	6.800	4.478	24,200
2022-12-09	6.800	6.850	6.800	6.850	4.511	73,000
2022-12-08	6.850	6.850	6.800	6.800	4.478	9,100
2022-12-07	6.850	6.850	6.850	6.850	4.511	78,300
2022-12-06	6.850	6.850	6.800	6.850	4.511	3,101
2022-12-02	6.850	6.900	6.800	6.900	4.544	99,900
2022-12-01	6.850	6.850	6.800	6.850	4.511	558,900
2022-11-30	6.850	6.850	6.850	6.850	4.511	564,702
2022-11-29	6.850	6.850	6.850	6.850	4.511	16,800
2022-11-28	6.850	6.900	6.850	6.850	4.511	72,400
2022-11-25	6.850	6.900	6.850	6.850	4.511	22,100
2022-11-24	6.800	6.850	6.800	6.850	4.511	33,100
2022-11-23	6.800	6.850	6.800	6.800	4.478	38,700
2022-11-22	6.800	6.800	6.800	6.800	4.478	10,809
2022-11-21	6.750	6.800	6.750	6.800	4.478	25,400
2022-11-18	6.850	6.850	6.750	6.750	4.445	138,400
2022-11-17	6.950	7.000	6.900	7.000	4.504	52,000
2022-11-16	7.050	7.050	6.950	6.950	4.472	59,801
2022-11-15	7.000	7.000	6.950	7.000	4.504	267,500
2022-11-14	7.000	7.000	6.900	7.000	4.504	68,700
2022-11-11	7.000	7.000	6.950	7.000	4.504	220,000
2022-11-10	6.950	7.000	6.850	7.000	4.504	144,103
2022-11-09	6.900	6.950	6.900	6.950	4.472	6,900
2022-11-08	6.850	6.950	6.850	6.900	4.440	106,200
2022-11-07	6.800	6.850	6.800	6.850	4.408	49,301
2022-11-04	6.800	6.850	6.800	6.850	4.408	26,400

← NewerPage 16 of 21 · 1,210 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.