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
2022-05-06	7.000	7.000	6.950	7.000	4.314	237,500
2022-05-05	7.050	7.050	7.000	7.050	4.345	73,000
2022-05-03	7.050	7.100	7.000	7.050	4.345	585,700
2022-04-29	7.100	7.100	7.050	7.100	4.376	22,600
2022-04-28	7.050	7.100	7.050	7.100	4.376	9,200
2022-04-27	7.150	7.150	7.050	7.100	4.376	86,500
2022-04-26	7.050	7.150	7.000	7.100	4.376	206,400
2022-04-25	7.000	7.050	7.000	7.000	4.314	85,500
2022-04-22	7.000	7.050	7.000	7.000	4.314	59,700
2022-04-21	7.000	7.050	7.000	7.000	4.314	177,100
2022-04-20	6.950	6.950	6.950	6.950	4.283	9,000
2022-04-19	7.000	7.000	6.950	6.950	4.283	150,100
2022-04-18	6.900	7.000	6.900	7.000	4.314	69,100
2022-04-12	6.850	6.900	6.850	6.900	4.253	23,900
2022-04-11	6.900	6.900	6.850	6.850	4.222	31,000
2022-04-08	6.850	6.900	6.850	6.900	4.253	58,800
2022-04-07	6.950	6.950	6.850	6.950	4.283	43,600
2022-04-04	7.000	7.000	6.950	6.950	4.283	4,300
2022-04-01	7.000	7.000	6.950	7.000	4.314	39,600
2022-03-31	7.050	7.050	7.000	7.050	4.345	171,900
2022-03-30	7.000	7.100	7.000	7.050	4.345	240,400
2022-03-29	7.000	7.050	7.000	7.000	4.314	113,300
2022-03-28	7.000	7.050	6.950	7.050	4.345	295,800
2022-03-25	7.050	7.050	7.000	7.000	4.314	13,400
2022-03-24	6.900	7.050	6.900	7.050	4.345	340,900
2022-03-23	6.900	6.950	6.850	6.950	4.283	112,100
2022-03-22	6.850	6.900	6.850	6.900	4.253	33,900
2022-03-21	6.800	6.850	6.800	6.850	4.222	13,900
2022-03-18	6.700	6.800	6.700	6.800	4.191	81,400
2022-03-17	6.800	6.800	6.700	6.800	4.191	279,000
2022-03-16	6.850	6.850	6.750	6.750	4.160	359,400
2022-03-15	6.800	7.000	6.750	6.850	4.222	153,000
2022-03-14	6.800	6.850	6.800	6.800	4.191	235,900
2022-03-11	6.800	6.850	6.800	6.850	4.222	48,800
2022-03-10	6.800	6.900	6.800	6.850	4.222	139,800
2022-03-09	6.800	6.800	6.750	6.800	4.191	382,200
2022-03-08	6.850	6.900	6.750	6.900	4.154	614,900
2022-03-07	7.050	7.050	6.950	6.950	4.184	541,600
2022-03-04	7.000	7.100	7.000	7.050	4.244	227,000
2022-03-03	6.950	7.100	6.950	7.100	4.274	204,500
2022-03-02	6.950	7.000	6.950	7.000	4.214	255,500
2022-03-01	6.850	7.000	6.850	6.950	4.184	211,500
2022-02-28	6.900	6.900	6.800	6.850	4.124	325,600
2022-02-25	6.850	6.900	6.800	6.900	4.154	138,900
2022-02-24	6.900	6.900	6.750	6.800	4.094	665,000
2022-02-23	6.900	6.900	6.850	6.900	4.154	158,500
2022-02-22	6.800	6.900	6.750	6.900	4.154	83,700
2022-02-21	6.800	6.900	6.750	6.800	4.094	250,000
2022-02-18	6.900	6.900	6.800	6.800	4.094	291,900
2022-02-17	6.700	7.000	6.700	6.850	4.124	599,000
2022-02-15	6.700	6.700	6.600	6.650	4.003	365,700
2022-02-14	6.600	6.650	6.550	6.650	4.003	352,600
2022-02-11	6.550	6.700	6.500	6.600	3.973	489,000
2022-02-10	6.550	6.600	6.450	6.550	3.943	627,000
2022-02-09	6.400	6.600	6.300	6.600	3.973	1,158,900
2022-02-08	6.450	6.450	6.350	6.400	3.853	496,700
2022-02-07	6.450	6.450	6.350	6.400	3.853	101,500
2022-02-04	6.450	6.450	6.350	6.450	3.883	113,400
2022-02-03	6.400	6.450	6.350	6.450	3.883	132,900
2022-02-02	6.450	6.500	6.400	6.450	3.883	59,300

← NewerPage 19 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.