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
2025-04-18	3.980	3.980	3.920	3.940	3.343	57,110
2025-04-17	4.000	4.000	3.960	3.960	3.360	54,200
2025-04-16	3.960	4.000	3.960	4.000	3.394	24,700
2025-04-11	3.940	3.960	3.940	3.960	3.360	53,400
2025-04-10	3.960	3.960	3.920	3.920	3.326	20,700
2025-04-09	3.900	3.920	3.760	3.860	3.275	212,400
2025-04-08	3.740	4.000	3.740	3.920	3.326	167,300
2025-04-04	4.060	4.060	4.040	4.060	3.445	27,100
2025-04-03	4.040	4.080	4.040	4.060	3.445	49,006
2025-04-02	4.080	4.080	4.040	4.060	3.445	149,000
2025-03-31	4.060	4.100	4.040	4.100	3.479	159,000
2025-03-28	4.120	4.120	4.120	4.120	3.496	22,200
2025-03-27	4.120	4.140	4.100	4.120	3.496	69,500
2025-03-26	4.100	4.120	4.080	4.080	3.462	35,400
2025-03-25	4.100	4.100	4.100	4.100	3.479	41,100
2025-03-24	4.120	4.120	4.100	4.100	3.479	49,400
2025-03-21	4.080	4.100	4.080	4.100	3.479	80,500
2025-03-20	4.080	4.100	4.060	4.080	3.462	195,200
2025-03-19	4.060	4.100	4.060	4.100	3.479	116,900
2025-03-18	4.100	4.100	4.060	4.100	3.479	83,500
2025-03-17	4.040	4.060	4.040	4.060	3.445	51,000
2025-03-14	4.040	4.060	4.020	4.040	3.428	460,900
2025-03-13	4.080	4.080	4.040	4.040	3.428	25,110
2025-03-12	4.060	4.080	4.060	4.060	3.445	51,700
2025-03-11	4.060	4.080	4.060	4.080	3.462	356,800
2025-03-10	4.040	4.080	4.040	4.060	3.445	163,100
2025-03-07	4.080	4.080	4.040	4.080	3.462	163,700
2025-03-06	4.100	4.100	4.060	4.080	3.462	319,230
2025-03-05	4.160	4.200	4.160	4.200	3.458	333,900
2025-03-04	4.200	4.200	4.160	4.180	3.441	529,306
2025-03-03	4.180	4.180	4.180	4.180	3.441	22,094
2025-02-28	4.180	4.220	4.160	4.180	3.441	999,500
2025-02-27	4.220	4.240	4.160	4.180	3.441	37,300
2025-02-26	4.140	4.180	4.140	4.180	3.441	142,504
2025-02-25	4.180	4.180	4.160	4.160	3.425	266,200
2025-02-24	4.200	4.200	4.160	4.160	3.425	192,200
2025-02-21	4.200	4.220	4.200	4.200	3.458	45,401
2025-02-20	4.180	4.200	4.180	4.200	3.458	277,100
2025-02-19	4.180	4.180	4.180	4.180	3.441	227,300
2025-02-18	4.180	4.200	4.180	4.180	3.441	117,600
2025-02-17	4.200	4.200	4.180	4.180	3.441	312,001
2025-02-14	4.200	4.200	4.200	4.200	3.458	26,800
2025-02-13	4.200	4.220	4.200	4.200	3.458	32,800
2025-02-11	4.200	4.200	4.180	4.200	3.458	78,700
2025-02-10	4.220	4.240	4.180	4.200	3.458	56,500
2025-02-07	4.180	4.220	4.180	4.220	3.474	30,100
2025-02-06	4.180	4.180	4.180	4.180	3.441	71,000
2025-02-05	4.200	4.200	4.160	4.180	3.441	58,725
2025-02-04	4.180	4.180	4.180	4.180	3.441	68,600
2025-02-03	4.180	4.200	4.160	4.180	3.441	201,300
2025-01-31	4.200	4.200	4.180	4.200	3.458	5,300
2025-01-30	4.220	4.220	4.180	4.200	3.458	256,811
2025-01-29	4.200	4.200	4.200	4.200	3.458	45,000
2025-01-28	4.200	4.200	4.180	4.200	3.458	25,100
2025-01-27	4.200	4.220	4.180	4.180	3.441	18,300
2025-01-24	4.180	4.200	4.180	4.200	3.458	97,000
2025-01-23	4.200	4.200	4.180	4.180	3.441	243,600
2025-01-22	4.200	4.220	4.200	4.200	3.458	32,201
2025-01-21	4.200	4.200	4.180	4.200	3.458	29,976
2025-01-20	4.180	4.220	4.180	4.180	3.441	74,301

← NewerPage 7 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.