S Prime Growth Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.280 | 3.280 | 3.240 | 3.260 | 2.839 | 172,009 |
| 2025-07-18 | 3.260 | 3.280 | 3.260 | 3.280 | 2.857 | 112,235 |
| 2025-07-17 | 3.280 | 3.280 | 3.240 | 3.260 | 2.839 | 126,816 |
| 2025-07-16 | 3.240 | 3.300 | 3.240 | 3.280 | 2.857 | 115,011 |
| 2025-07-15 | 3.260 | 3.320 | 3.220 | 3.240 | 2.822 | 74,331 |
| 2025-07-14 | 3.240 | 3.260 | 3.220 | 3.220 | 2.804 | 42,294 |
| 2025-07-11 | 3.200 | 3.240 | 3.180 | 3.240 | 2.822 | 16,613 |
| 2025-07-09 | 3.220 | 3.220 | 3.200 | 3.200 | 2.787 | 49,300 |
| 2025-07-08 | 3.200 | 3.240 | 3.200 | 3.240 | 2.822 | 19,000 |
| 2025-07-07 | 3.220 | 3.220 | 3.200 | 3.220 | 2.804 | 35,406 |
| 2025-07-04 | 3.180 | 3.260 | 3.160 | 3.220 | 2.804 | 85,552 |
| 2025-07-03 | 3.160 | 3.200 | 3.160 | 3.180 | 2.770 | 20,100 |
| 2025-07-02 | 3.160 | 3.200 | 3.160 | 3.180 | 2.770 | 50,200 |
| 2025-07-01 | 3.140 | 3.160 | 3.100 | 3.160 | 2.752 | 33,629 |
| 2025-06-30 | 3.160 | 3.160 | 3.080 | 3.120 | 2.717 | 76,000 |
| 2025-06-27 | 3.120 | 3.140 | 3.060 | 3.100 | 2.700 | 78,810 |
| 2025-06-26 | 3.080 | 3.300 | 3.080 | 3.140 | 2.735 | 187,600 |
| 2025-06-25 | 3.040 | 3.100 | 3.040 | 3.080 | 2.683 | 221,800 |
| 2025-06-24 | 3.100 | 3.100 | 3.000 | 3.040 | 2.648 | 1,218,685 |
| 2025-06-23 | 3.140 | 3.140 | 3.060 | 3.080 | 2.683 | 458,400 |
| 2025-06-20 | 3.240 | 3.280 | 3.120 | 3.180 | 2.770 | 445,882 |
| 2025-06-19 | 3.420 | 3.420 | 3.200 | 3.240 | 2.822 | 432,800 |
| 2025-06-18 | 3.540 | 3.540 | 3.400 | 3.400 | 2.961 | 440,163 |
| 2025-06-17 | 3.620 | 3.620 | 3.480 | 3.500 | 3.048 | 329,400 |
| 2025-06-16 | 3.700 | 3.720 | 3.600 | 3.620 | 3.153 | 307,602 |
| 2025-06-13 | 3.700 | 3.720 | 3.700 | 3.720 | 3.240 | 16,000 |
| 2025-06-12 | 3.720 | 3.720 | 3.680 | 3.720 | 3.240 | 77,800 |
| 2025-06-11 | 3.720 | 3.720 | 3.700 | 3.720 | 3.240 | 72,800 |
| 2025-06-10 | 3.720 | 3.720 | 3.700 | 3.720 | 3.240 | 16,700 |
| 2025-06-09 | 3.720 | 3.720 | 3.700 | 3.700 | 3.223 | 125,506 |
| 2025-06-06 | 3.740 | 3.740 | 3.700 | 3.720 | 3.240 | 87,900 |
| 2025-06-05 | 3.700 | 3.740 | 3.700 | 3.720 | 3.240 | 31,402 |
| 2025-06-04 | 3.720 | 3.740 | 3.700 | 3.740 | 3.257 | 46,400 |
| 2025-05-30 | 3.720 | 3.760 | 3.720 | 3.720 | 3.240 | 59,100 |
| 2025-05-29 | 3.760 | 3.780 | 3.660 | 3.720 | 3.240 | 565,602 |
| 2025-05-28 | 3.800 | 3.800 | 3.760 | 3.760 | 3.275 | 33,700 |
| 2025-05-27 | 3.800 | 3.800 | 3.760 | 3.760 | 3.275 | 29,701 |
| 2025-05-26 | 3.740 | 3.940 | 3.740 | 3.820 | 3.327 | 83,800 |
| 2025-05-23 | 3.740 | 3.800 | 3.740 | 3.760 | 3.275 | 53,501 |
| 2025-05-22 | 3.760 | 3.800 | 3.740 | 3.780 | 3.292 | 43,950 |
| 2025-05-21 | 3.800 | 3.820 | 3.760 | 3.760 | 3.275 | 218,102 |
| 2025-05-20 | 3.940 | 3.940 | 3.880 | 3.880 | 3.292 | 252,015 |
| 2025-05-19 | 3.920 | 3.940 | 3.900 | 3.920 | 3.326 | 76,911 |
| 2025-05-16 | 3.920 | 3.920 | 3.900 | 3.920 | 3.326 | 57,203 |
| 2025-05-15 | 3.960 | 3.960 | 3.860 | 3.920 | 3.326 | 269,200 |
| 2025-05-14 | 3.920 | 3.960 | 3.920 | 3.960 | 3.360 | 45,823 |
| 2025-05-13 | 3.900 | 3.940 | 3.900 | 3.920 | 3.326 | 222,317 |
| 2025-05-09 | 3.940 | 3.940 | 3.840 | 3.900 | 3.309 | 362,100 |
| 2025-05-08 | 3.920 | 3.980 | 3.920 | 3.940 | 3.343 | 7,056 |
| 2025-05-07 | 3.940 | 3.980 | 3.920 | 3.940 | 3.343 | 88,500 |
| 2025-05-06 | 3.940 | 3.940 | 3.900 | 3.920 | 3.326 | 144,000 |
| 2025-05-02 | 3.920 | 3.940 | 3.900 | 3.940 | 3.343 | 176,200 |
| 2025-04-30 | 3.900 | 3.920 | 3.900 | 3.920 | 3.326 | 18,100 |
| 2025-04-29 | 3.900 | 3.920 | 3.900 | 3.920 | 3.326 | 10,400 |
| 2025-04-28 | 3.880 | 3.920 | 3.880 | 3.900 | 3.309 | 49,300 |
| 2025-04-25 | 3.880 | 3.900 | 3.880 | 3.900 | 3.309 | 50,500 |
| 2025-04-24 | 3.920 | 3.920 | 3.880 | 3.880 | 3.292 | 92,000 |
| 2025-04-23 | 3.880 | 3.940 | 3.880 | 3.940 | 3.343 | 120,300 |
| 2025-04-22 | 3.940 | 3.940 | 3.880 | 3.900 | 3.309 | 100,700 |
| 2025-04-21 | 3.920 | 3.920 | 3.900 | 3.900 | 3.309 | 168,402 |
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.