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
2022-11-03	6.700	6.800	6.700	6.750	4.343	161,400
2022-11-02	6.800	6.800	6.700	6.700	4.311	757,900
2022-11-01	6.750	6.750	6.750	6.750	4.343	110,000
2022-10-31	6.750	6.750	6.700	6.750	4.343	219,110
2022-10-28	6.800	6.900	6.750	6.750	4.343	163,500
2022-10-27	6.750	6.800	6.700	6.800	4.375	255,000
2022-10-26	6.750	6.800	6.700	6.750	4.343	231,607
2022-10-25	6.800	6.850	6.750	6.750	4.343	181,500
2022-10-21	6.750	6.800	6.750	6.750	4.343	65,500
2022-10-20	6.800	6.800	6.750	6.750	4.343	31,400
2022-10-19	6.750	6.800	6.750	6.750	4.343	4,000
2022-10-18	6.750	6.750	6.700	6.700	4.311	311,600
2022-10-17	6.750	6.800	6.700	6.750	4.343	103,700
2022-10-12	6.700	6.800	6.700	6.750	4.343	34,500
2022-10-11	6.750	6.850	6.700	6.700	4.311	224,900
2022-10-10	6.700	6.750	6.700	6.750	4.343	8,400
2022-10-07	6.700	6.750	6.700	6.750	4.343	37,100
2022-10-06	6.750	6.750	6.750	6.750	4.343	103,008
2022-10-05	6.800	6.850	6.700	6.750	4.343	206,269
2022-10-04	6.800	6.850	6.750	6.750	4.343	237,500
2022-10-03	6.850	6.850	6.800	6.800	4.375	156,600
2022-09-30	6.800	6.900	6.800	6.850	4.408	4,000
2022-09-29	6.800	6.850	6.800	6.800	4.375	451,900
2022-09-28	6.850	6.850	6.800	6.800	4.375	438,201
2022-09-27	6.900	6.900	6.850	6.900	4.440	5,531
2022-09-26	7.000	7.000	6.850	6.900	4.440	94,200
2022-09-23	7.000	7.000	6.900	6.900	4.440	299,300
2022-09-22	6.900	6.950	6.900	6.950	4.472	75,400
2022-09-21	6.900	6.950	6.900	6.900	4.440	14,000
2022-09-20	6.850	6.900	6.850	6.900	4.440	60,900
2022-09-19	6.800	6.900	6.800	6.850	4.408	76,300
2022-09-16	6.900	6.900	6.750	6.800	4.375	273,000
2022-09-15	6.950	6.950	6.900	6.900	4.440	43,100
2022-09-14	6.850	6.950	6.850	6.950	4.472	34,700
2022-09-13	6.900	6.900	6.850	6.850	4.408	40,100
2022-09-12	6.800	6.950	6.800	6.850	4.408	106,700
2022-09-09	6.850	6.900	6.850	6.850	4.408	779,100
2022-09-08	6.800	6.850	6.750	6.850	4.408	58,800
2022-09-07	6.850	6.900	6.800	6.800	4.375	90,100
2022-09-06	6.900	6.900	6.850	6.850	4.408	68,700
2022-09-05	6.850	6.900	6.800	6.900	4.440	306,600
2022-09-02	6.850	6.900	6.850	6.850	4.408	35,400
2022-09-01	6.850	6.850	6.800	6.850	4.408	87,000
2022-08-31	6.900	6.900	6.850	6.900	4.440	90,500
2022-08-30	6.900	6.900	6.850	6.850	4.408	141,100
2022-08-29	6.850	6.900	6.850	6.900	4.440	2,400
2022-08-26	6.900	6.900	6.850	6.850	4.408	165,700
2022-08-25	6.800	6.900	6.800	6.900	4.440	65,600
2022-08-24	6.850	6.900	6.850	6.900	4.440	65,100
2022-08-23	7.000	7.000	6.800	6.850	4.408	235,800
2022-08-22	6.950	7.000	6.900	6.950	4.472	124,602
2022-08-19	7.100	7.100	7.000	7.000	4.408	175,910
2022-08-18	7.050	7.100	7.050	7.100	4.471	547,800
2022-08-17	7.050	7.100	7.000	7.100	4.471	249,600
2022-08-16	6.950	7.050	6.900	7.050	4.440	925,400
2022-08-15	6.950	6.950	6.950	6.950	4.377	539,800
2022-08-11	6.950	6.950	6.900	6.950	4.377	557,717
2022-08-10	6.900	6.900	6.900	6.900	4.345	10,000
2022-08-09	6.900	6.950	6.850	6.900	4.345	102,500
2022-08-08	6.950	6.950	6.850	6.900	4.345	295,600

← NewerPage 17 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.