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
2025-10-17	3.480	3.520	3.480	3.480	3.122	49,201
2025-10-16	3.460	3.520	3.440	3.500	3.140	191,100
2025-10-15	3.440	3.480	3.440	3.460	3.104	129,601
2025-10-14	3.460	3.460	3.400	3.460	3.104	227,221
2025-10-10	3.460	3.480	3.440	3.440	3.086	83,000
2025-10-09	3.460	3.480	3.460	3.460	3.104	109,601
2025-10-08	3.480	3.500	3.460	3.460	3.104	67,204
2025-10-07	3.480	3.500	3.480	3.480	3.122	95,100
2025-10-06	3.500	3.500	3.480	3.480	3.122	111,201
2025-10-03	3.480	3.500	3.460	3.500	3.140	148,291
2025-10-02	3.480	3.500	3.480	3.480	3.122	118,804
2025-10-01	3.500	3.500	3.480	3.480	3.122	80,601
2025-09-30	3.500	3.500	3.480	3.480	3.122	52,200
2025-09-29	3.500	3.500	3.480	3.500	3.140	18,013
2025-09-26	3.500	3.520	3.500	3.500	3.140	42,100
2025-09-25	3.540	3.560	3.500	3.540	3.176	27,610
2025-09-24	3.540	3.540	3.500	3.500	3.140	81,916
2025-09-23	3.500	3.600	3.500	3.540	3.176	156,621
2025-09-22	3.540	3.600	3.480	3.520	3.158	154,902
2025-09-19	3.540	3.540	3.480	3.520	3.158	66,819
2025-09-18	3.520	3.540	3.500	3.500	3.140	71,210
2025-09-17	3.560	3.560	3.500	3.520	3.158	180,305
2025-09-16	3.500	3.560	3.500	3.520	3.158	377,204
2025-09-15	3.460	3.500	3.460	3.500	3.140	81,110
2025-09-12	3.500	3.500	3.440	3.460	3.104	139,410
2025-09-11	3.440	3.480	3.420	3.440	3.086	214,310
2025-09-10	3.380	3.520	3.360	3.380	3.032	136,209
2025-09-09	3.340	3.380	3.340	3.360	3.015	148,900
2025-09-08	3.340	3.340	3.320	3.340	2.997	112,900
2025-09-05	3.340	3.340	3.320	3.340	2.997	32,810
2025-09-04	3.320	3.340	3.300	3.320	2.979	70,014
2025-09-03	3.300	3.340	3.300	3.340	2.997	45,180
2025-09-02	3.300	3.320	3.300	3.300	2.961	121,501
2025-09-01	3.300	3.320	3.300	3.300	2.961	38,200
2025-08-29	3.320	3.320	3.300	3.300	2.961	87,430
2025-08-28	3.280	3.340	3.280	3.320	2.979	37,200
2025-08-27	3.380	3.380	3.300	3.300	2.961	129,011
2025-08-26	3.340	3.340	3.300	3.300	2.961	59,301
2025-08-25	3.300	3.340	3.300	3.320	2.979	46,058
2025-08-22	3.280	3.320	3.280	3.320	2.979	38,404
2025-08-21	3.340	3.340	3.320	3.340	2.997	39,007
2025-08-20	3.360	3.360	3.280	3.340	2.997	155,845
2025-08-19	3.460	3.480	3.420	3.420	2.979	43,019
2025-08-18	3.440	3.520	3.440	3.460	3.013	89,232
2025-08-15	3.420	3.460	3.420	3.440	2.996	123,600
2025-08-14	3.440	3.460	3.420	3.420	2.979	111,425
2025-08-13	3.460	3.460	3.400	3.420	2.979	62,807
2025-08-08	3.440	3.460	3.420	3.420	2.979	47,900
2025-08-07	3.400	3.460	3.380	3.460	3.013	102,977
2025-08-06	3.360	3.400	3.360	3.400	2.961	43,600
2025-08-05	3.340	3.360	3.320	3.360	2.926	22,600
2025-08-04	3.320	3.340	3.300	3.340	2.909	52,000
2025-08-01	3.320	3.340	3.300	3.320	2.892	102,910
2025-07-31	3.300	3.320	3.300	3.320	2.892	88,004
2025-07-30	3.260	3.300	3.260	3.300	2.874	130,267
2025-07-29	3.280	3.280	3.260	3.260	2.839	161,273
2025-07-25	3.280	3.280	3.280	3.280	2.857	46,400
2025-07-24	3.280	3.280	3.260	3.260	2.839	4,902
2025-07-23	3.260	3.280	3.240	3.280	2.857	83,804
2025-07-22	3.280	3.280	3.240	3.240	2.822	117,425

← NewerPage 5 of 21 · 1,212 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.