S Prime Growth Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4.340 | 4.340 | 4.160 | 4.240 | 3.386 | 160,335 |
| 2024-10-18 | 4.200 | 4.360 | 4.160 | 4.260 | 3.402 | 408,802 |
| 2024-10-17 | 4.200 | 4.200 | 4.160 | 4.160 | 3.322 | 55,302 |
| 2024-10-16 | 4.140 | 4.200 | 4.060 | 4.200 | 3.354 | 281,013 |
| 2024-10-15 | 4.140 | 4.180 | 4.020 | 4.040 | 3.226 | 417,613 |
| 2024-10-11 | 4.140 | 4.180 | 4.140 | 4.140 | 3.306 | 230,905 |
| 2024-10-10 | 4.180 | 4.180 | 4.140 | 4.180 | 3.338 | 189,924 |
| 2024-10-09 | 4.180 | 4.180 | 4.160 | 4.160 | 3.322 | 80,103 |
| 2024-10-08 | 4.160 | 4.180 | 4.160 | 4.180 | 3.338 | 156,201 |
| 2024-10-07 | 4.180 | 4.180 | 4.160 | 4.160 | 3.322 | 233,248 |
| 2024-10-04 | 4.300 | 4.300 | 4.140 | 4.180 | 3.338 | 470,001 |
| 2024-10-03 | 4.340 | 4.340 | 4.260 | 4.260 | 3.402 | 504,700 |
| 2024-10-02 | 4.440 | 4.440 | 4.280 | 4.340 | 3.466 | 178,800 |
| 2024-10-01 | 4.280 | 4.460 | 4.280 | 4.440 | 3.545 | 450,548 |
| 2024-09-30 | 4.320 | 4.380 | 4.320 | 4.340 | 3.466 | 288,402 |
| 2024-09-27 | 4.340 | 4.400 | 4.300 | 4.320 | 3.450 | 107,101 |
| 2024-09-26 | 4.440 | 4.440 | 4.320 | 4.360 | 3.482 | 119,001 |
| 2024-09-25 | 4.480 | 4.480 | 4.360 | 4.440 | 3.545 | 432,638 |
| 2024-09-24 | 4.480 | 4.500 | 4.420 | 4.420 | 3.529 | 531,214 |
| 2024-09-23 | 4.540 | 4.560 | 4.460 | 4.460 | 3.561 | 768,400 |
| 2024-09-20 | 4.500 | 4.560 | 4.480 | 4.520 | 3.609 | 1,290,018 |
| 2024-09-19 | 4.420 | 4.520 | 4.420 | 4.480 | 3.577 | 767,203 |
| 2024-09-18 | 4.360 | 4.440 | 4.340 | 4.380 | 3.497 | 794,125 |
| 2024-09-17 | 4.340 | 4.400 | 4.300 | 4.320 | 3.450 | 476,611 |
| 2024-09-16 | 4.140 | 4.360 | 4.100 | 4.340 | 3.466 | 1,337,101 |
| 2024-09-13 | 3.920 | 4.140 | 3.920 | 4.140 | 3.306 | 1,054,101 |
| 2024-09-12 | 3.960 | 3.980 | 3.900 | 3.920 | 3.130 | 655,412 |
| 2024-09-11 | 3.760 | 4.040 | 3.760 | 3.920 | 3.130 | 1,967,919 |
| 2024-09-10 | 3.720 | 3.820 | 3.720 | 3.760 | 3.002 | 762,915 |
| 2024-09-09 | 3.740 | 3.760 | 3.720 | 3.740 | 2.986 | 986,528 |
| 2024-09-06 | 3.660 | 3.740 | 3.660 | 3.720 | 2.970 | 704,900 |
| 2024-09-05 | 3.680 | 3.700 | 3.660 | 3.660 | 2.923 | 1,338,200 |
| 2024-09-04 | 3.700 | 3.700 | 3.680 | 3.680 | 2.939 | 297,852 |
| 2024-09-03 | 3.660 | 3.700 | 3.660 | 3.680 | 2.939 | 442,700 |
| 2024-09-02 | 3.700 | 3.700 | 3.660 | 3.680 | 2.939 | 278,351 |
| 2024-08-30 | 3.700 | 3.720 | 3.700 | 3.700 | 2.954 | 132,900 |
| 2024-08-29 | 3.680 | 3.700 | 3.680 | 3.700 | 2.954 | 135,700 |
| 2024-08-28 | 3.680 | 3.680 | 3.660 | 3.660 | 2.923 | 139,000 |
| 2024-08-27 | 3.680 | 3.700 | 3.680 | 3.680 | 2.939 | 198,992 |
| 2024-08-26 | 3.700 | 3.700 | 3.680 | 3.680 | 2.939 | 268,344 |
| 2024-08-23 | 3.700 | 3.720 | 3.680 | 3.700 | 2.954 | 727,706 |
| 2024-08-22 | 3.680 | 3.720 | 3.680 | 3.700 | 2.954 | 1,267,903 |
| 2024-08-21 | 3.800 | 3.800 | 3.780 | 3.800 | 2.935 | 227,501 |
| 2024-08-20 | 3.800 | 3.800 | 3.760 | 3.780 | 2.919 | 883,902 |
| 2024-08-19 | 3.800 | 3.840 | 3.800 | 3.800 | 2.935 | 811,700 |
| 2024-08-16 | 3.800 | 3.820 | 3.780 | 3.800 | 2.935 | 309,400 |
| 2024-08-15 | 3.780 | 3.820 | 3.780 | 3.800 | 2.935 | 1,665,500 |
| 2024-08-14 | 3.800 | 3.820 | 3.780 | 3.800 | 2.935 | 743,901 |
| 2024-08-13 | 3.800 | 3.820 | 3.760 | 3.800 | 2.935 | 720,300 |
| 2024-08-09 | 3.800 | 3.820 | 3.780 | 3.800 | 2.935 | 340,800 |
| 2024-08-08 | 3.800 | 3.840 | 3.780 | 3.800 | 2.935 | 747,300 |
| 2024-08-07 | 3.840 | 3.880 | 3.800 | 3.800 | 2.935 | 856,100 |
| 2024-08-06 | 3.820 | 3.840 | 3.820 | 3.840 | 2.965 | 193,200 |
| 2024-08-05 | 3.820 | 3.840 | 3.820 | 3.840 | 2.965 | 293,100 |
| 2024-08-02 | 3.840 | 3.840 | 3.820 | 3.840 | 2.965 | 422,601 |
| 2024-08-01 | 3.840 | 3.860 | 3.820 | 3.840 | 2.965 | 476,509 |
| 2024-07-31 | 3.840 | 3.880 | 3.840 | 3.840 | 2.965 | 74,409 |
| 2024-07-30 | 3.900 | 3.940 | 3.780 | 3.840 | 2.965 | 346,910 |
| 2024-07-26 | 3.800 | 3.920 | 3.800 | 3.900 | 3.012 | 272,212 |
| 2024-07-25 | 3.740 | 3.800 | 3.740 | 3.780 | 2.919 | 213,004 |
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.