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
2022-02-01	6.400	6.500	6.400	6.400	3.853	119,000
2022-01-31	6.400	6.400	6.250	6.250	3.763	579,600
2022-01-28	6.400	6.600	6.350	6.350	3.823	1,529,800
2022-01-27	6.600	6.700	6.500	6.650	4.003	1,069,800
2022-01-26	6.600	6.700	6.600	6.700	4.034	164,400
2022-01-25	6.600	6.750	6.600	6.600	3.973	68,100
2022-01-24	6.750	6.800	6.600	6.750	4.064	444,900
2022-01-21	6.900	6.900	6.650	6.750	4.064	396,300
2022-01-20	6.800	6.850	6.700	6.800	4.094	169,800
2022-01-19	6.800	6.800	6.650	6.700	4.034	229,600
2022-01-18	6.750	6.900	6.700	6.800	4.094	428,000
2022-01-17	6.800	6.850	6.750	6.850	4.124	442,500
2022-01-14	6.900	6.900	6.750	6.800	4.094	497,900
2022-01-13	6.850	6.950	6.850	6.850	4.124	404,100
2022-01-12	7.000	7.000	6.850	6.850	4.124	2,154,100
2022-01-11	7.000	7.050	6.950	7.000	4.214	961,400
2022-01-10	6.900	7.000	6.700	7.000	4.214	909,100
2022-01-07	6.900	6.950	6.850	6.900	4.154	196,700
2022-01-06	6.950	7.000	6.950	6.950	4.184	251,500
2022-01-05	7.000	7.000	6.900	7.000	4.214	59,300
2022-01-04	7.000	9.000	6.950	6.950	4.184	176,900
2021-12-30	6.950	6.950	6.900	6.950	4.184	856,100
2021-12-29	6.900	6.950	6.900	6.950	4.184	930,200
2021-12-28	6.950	6.950	6.800	6.950	4.184	228,000
2021-12-27	7.000	7.000	6.900	6.950	4.184	254,900
2021-12-24	7.000	7.000	6.900	6.950	4.184	322,800
2021-12-23	7.000	7.100	7.000	7.050	4.244	152,300
2021-12-22	6.900	7.000	6.900	6.950	4.184	49,600
2021-12-21	7.000	7.000	6.950	6.950	4.184	79,700
2021-12-20	7.100	7.100	6.950	6.950	4.184	371,000
2021-12-17	7.000	7.050	7.000	7.000	4.214	932,400
2021-12-16	6.950	7.050	6.900	7.000	4.214	2,065,100
2021-12-15	6.900	6.950	6.850	6.900	4.154	1,697,000
2021-12-14	6.950	6.950	6.850	6.850	4.124	145,200
2021-12-13	7.050	7.050	6.800	6.850	4.124	1,311,900
2021-12-09	7.100	7.100	6.950	7.000	4.214	156,400
2021-12-08	6.900	7.100	6.900	7.000	4.214	186,900
2021-12-07	6.750	7.000	6.750	6.850	4.124	309,100
2021-12-03	6.800	6.900	6.750	6.900	4.154	280,300
2021-12-02	6.800	6.850	6.750	6.800	4.094	368,000
2021-12-01	6.800	6.850	6.750	6.850	4.124	357,200
2021-11-30	6.950	7.000	6.800	6.850	4.124	445,200
2021-11-29	7.100	7.100	6.900	7.000	4.214	296,600
2021-11-26	7.300	7.300	7.000	7.100	4.274	388,200
2021-11-25	7.300	7.450	7.300	7.450	4.485	80,000
2021-11-24	7.300	7.450	7.300	7.350	4.425	39,500
2021-11-23	7.450	7.500	7.350	7.500	4.419	609,400
2021-11-22	7.400	7.550	7.400	7.500	4.419	97,400
2021-11-19	7.450	7.450	7.300	7.400	4.360	393,100
2021-11-18	7.500	7.500	7.400	7.400	4.360	61,600
2021-11-17	7.500	7.500	7.400	7.400	4.360	96,700
2021-11-16	7.300	7.450	7.250	7.450	4.389	643,100
2021-11-15	7.200	7.300	7.200	7.300	4.301	53,900
2021-11-12	7.200	7.200	7.100	7.200	4.242	207,100
2021-11-11	6.900	7.200	6.900	7.200	4.242	545,900
2021-11-10	6.950	6.950	6.900	6.950	4.095	132,900
2021-11-09	7.000	7.000	6.900	6.950	4.095	110,800
2021-11-08	6.900	7.000	6.850	7.000	4.124	167,700
2021-11-05	6.950	6.950	6.850	6.950	4.095	91,700
2021-11-04	6.900	6.950	6.900	6.950	4.095	23,400

← NewerPage 20 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.