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
2022-08-05	6.900	6.950	6.900	6.900	4.345	328,601
2022-08-04	6.900	6.950	6.900	6.900	4.345	31,800
2022-08-03	6.850	6.850	6.850	6.850	4.314	115,900
2022-08-02	6.850	6.900	6.850	6.850	4.314	43,700
2022-08-01	6.800	6.850	6.800	6.850	4.314	268,400
2022-07-27	6.750	6.800	6.750	6.800	4.282	31,400
2022-07-26	6.700	6.750	6.700	6.750	4.251	12,900
2022-07-25	6.750	6.750	6.700	6.750	4.251	97,510
2022-07-22	6.750	6.750	6.700	6.750	4.251	135,900
2022-07-21	6.700	6.750	6.700	6.750	4.251	12,801
2022-07-20	6.750	6.750	6.700	6.750	4.251	42,300
2022-07-19	6.750	6.750	6.750	6.750	4.251	800
2022-07-18	6.800	6.800	6.750	6.750	4.251	47,400
2022-07-15	6.800	6.800	6.750	6.750	4.251	20,200
2022-07-14	6.800	6.800	6.750	6.800	4.282	1,300
2022-07-12	6.850	6.850	6.800	6.800	4.282	89,300
2022-07-11	6.850	6.850	6.800	6.800	4.282	174,000
2022-07-08	6.850	6.850	6.800	6.850	4.314	499,400
2022-07-07	6.800	6.850	6.800	6.800	4.282	450,800
2022-07-06	6.850	6.850	6.800	6.800	4.282	104,600
2022-07-05	6.850	6.850	6.800	6.800	4.282	326,400
2022-07-04	6.850	6.850	6.800	6.850	4.314	284,800
2022-07-01	6.850	6.850	6.850	6.850	4.314	19,700
2022-06-30	6.850	6.850	6.800	6.850	4.314	102,100
2022-06-29	6.850	6.850	6.800	6.800	4.282	149,300
2022-06-28	6.850	6.850	6.800	6.850	4.314	557,700
2022-06-27	6.750	6.900	6.750	6.850	4.314	200,700
2022-06-24	6.800	6.850	6.750	6.800	4.282	295,200
2022-06-23	6.850	6.850	6.750	6.800	4.282	165,100
2022-06-22	6.900	6.900	6.850	6.900	4.345	123,600
2022-06-21	6.900	6.950	6.850	6.950	4.377	310,400
2022-06-20	6.850	6.900	6.850	6.900	4.345	64,200
2022-06-17	6.850	6.950	6.850	6.850	4.314	153,300
2022-06-16	6.850	6.900	6.850	6.850	4.314	29,039
2022-06-15	6.900	6.900	6.850	6.900	4.345	216,700
2022-06-14	6.850	6.900	6.850	6.900	4.345	161,600
2022-06-13	6.900	6.950	6.850	6.900	4.345	279,800
2022-06-10	6.900	6.950	6.900	6.950	4.377	36,600
2022-06-09	6.950	6.950	6.900	6.950	4.377	64,209
2022-06-08	6.950	7.000	6.900	7.000	4.408	221,300
2022-06-07	6.900	6.950	6.900	6.950	4.377	210,900
2022-06-06	6.950	6.950	6.900	6.950	4.377	94,100
2022-06-02	6.950	6.950	6.900	6.950	4.377	13,300
2022-06-01	6.950	6.950	6.900	6.900	4.345	442,400
2022-05-31	6.900	6.900	6.900	6.900	4.345	10,110
2022-05-30	6.850	6.900	6.800	6.900	4.345	250,100
2022-05-27	6.850	6.900	6.850	6.900	4.345	230,000
2022-05-26	6.900	6.900	6.900	6.900	4.345	303,900
2022-05-25	6.900	6.900	6.900	6.900	4.345	48,200
2022-05-24	6.850	6.900	6.850	6.900	4.345	24,400
2022-05-23	6.900	6.950	6.900	6.900	4.345	27,600
2022-05-20	6.900	6.950	6.850	6.900	4.345	912,100
2022-05-19	6.950	7.000	6.950	7.000	4.314	149,100
2022-05-18	7.000	7.000	6.950	7.000	4.314	143,300
2022-05-17	7.000	7.000	7.000	7.000	4.314	206,100
2022-05-13	6.950	7.000	6.950	7.000	4.314	20,500
2022-05-12	7.050	7.100	6.950	6.950	4.283	461,400
2022-05-11	7.050	7.100	7.050	7.050	4.345	71,600
2022-05-10	7.050	7.100	7.000	7.050	4.345	133,700
2022-05-09	7.000	7.000	6.900	7.000	4.314	129,500

← NewerPage 18 of 21 · 1,214 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.