Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.800 | 4.860 | 4.800 | 4.860 | 4.109 | 26,936 |
| 2024-07-24 | 4.860 | 4.860 | 4.800 | 4.860 | 4.109 | 39,500 |
| 2024-07-23 | 4.860 | 4.860 | 4.800 | 4.860 | 4.109 | 3,901 |
| 2024-07-19 | 4.860 | 4.880 | 4.780 | 4.860 | 4.109 | 13,710 |
| 2024-07-18 | 4.880 | 4.880 | 4.780 | 4.880 | 4.126 | 7,400 |
| 2024-07-17 | 4.800 | 4.880 | 4.800 | 4.880 | 4.126 | 4,300 |
| 2024-07-16 | 4.800 | 4.900 | 4.780 | 4.900 | 4.143 | 13,400 |
| 2024-07-12 | 4.900 | 4.900 | 4.860 | 4.860 | 4.109 | 104,500 |
| 2024-07-11 | 4.860 | 4.920 | 4.840 | 4.900 | 4.143 | 119,600 |
| 2024-07-10 | 4.800 | 4.900 | 4.800 | 4.900 | 4.143 | 115,400 |
| 2024-07-09 | 4.880 | 4.880 | 4.780 | 4.840 | 4.092 | 148,800 |
| 2024-07-08 | 4.880 | 4.900 | 4.780 | 4.800 | 4.058 | 126,614 |
| 2024-07-05 | 4.880 | 4.940 | 4.720 | 4.880 | 4.126 | 22,699 |
| 2024-07-04 | 4.960 | 4.960 | 4.880 | 4.940 | 4.177 | 13,200 |
| 2024-07-03 | 4.900 | 4.940 | 4.900 | 4.940 | 4.177 | 10,140 |
| 2024-07-02 | 4.840 | 4.940 | 4.780 | 4.880 | 4.126 | 24,301 |
| 2024-07-01 | 4.900 | 4.980 | 4.860 | 4.880 | 4.126 | 8,200 |
| 2024-06-28 | 4.920 | 5.000 | 4.920 | 4.960 | 4.194 | 1,121 |
| 2024-06-27 | 4.960 | 5.000 | 4.940 | 5.000 | 4.227 | 14,100 |
| 2024-06-26 | 4.960 | 4.980 | 4.940 | 4.980 | 4.211 | 5,300 |
| 2024-06-25 | 4.780 | 4.960 | 4.780 | 4.960 | 4.194 | 11,700 |
| 2024-06-24 | 4.960 | 4.960 | 4.560 | 4.960 | 4.194 | 4,501 |
| 2024-06-21 | 4.940 | 4.960 | 4.560 | 4.960 | 4.194 | 7,514 |
| 2024-06-20 | 4.940 | 4.940 | 4.820 | 4.940 | 4.177 | 6,000 |
| 2024-06-19 | 5.000 | 5.000 | 4.500 | 4.940 | 4.177 | 20,706 |
| 2024-06-18 | 4.980 | 5.000 | 4.900 | 5.000 | 4.227 | 16,702 |
| 2024-06-17 | 4.980 | 5.050 | 4.880 | 4.960 | 4.194 | 24,502 |
| 2024-06-14 | 4.920 | 4.980 | 4.900 | 4.940 | 4.177 | 2,531 |
| 2024-06-13 | 4.960 | 4.960 | 4.920 | 4.920 | 4.160 | 3,401 |
| 2024-06-12 | 4.980 | 4.980 | 4.900 | 4.960 | 4.194 | 7,700 |
| 2024-06-11 | 5.000 | 5.000 | 4.920 | 4.980 | 4.211 | 803 |
| 2024-06-10 | 4.980 | 4.980 | 4.900 | 4.960 | 4.194 | 9,303 |
| 2024-06-07 | 5.000 | 5.050 | 4.940 | 4.940 | 4.177 | 18,101 |
| 2024-06-06 | 5.000 | 5.050 | 4.960 | 5.000 | 4.227 | 8,100 |
| 2024-06-05 | 5.050 | 5.050 | 4.960 | 4.980 | 4.211 | 12,512 |
| 2024-06-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.270 | 4,900 |
| 2024-05-31 | 5.100 | 5.600 | 5.000 | 5.050 | 4.270 | 23,105 |
| 2024-05-30 | 5.000 | 5.100 | 4.980 | 5.100 | 4.312 | 8,001 |
| 2024-05-29 | 5.100 | 5.100 | 4.980 | 5.100 | 4.312 | 1,700 |
| 2024-05-28 | 5.100 | 5.150 | 5.000 | 5.100 | 4.312 | 8,001 |
| 2024-05-27 | 5.050 | 5.050 | 5.000 | 5.050 | 4.270 | 7,231 |
| 2024-05-24 | 5.000 | 5.100 | 4.980 | 5.050 | 4.270 | 11,226 |
| 2024-05-23 | 5.050 | 5.150 | 4.960 | 5.150 | 4.264 | 20,715 |
| 2024-05-21 | 5.100 | 5.200 | 5.100 | 5.150 | 4.264 | 10,617 |
| 2024-05-20 | 5.100 | 5.250 | 5.100 | 5.100 | 4.223 | 22,301 |
| 2024-05-17 | 5.100 | 5.150 | 5.100 | 5.100 | 4.223 | 5,902 |
| 2024-05-16 | 5.150 | 5.200 | 5.000 | 5.100 | 4.223 | 18,300 |
| 2024-05-15 | 5.000 | 5.200 | 4.960 | 5.200 | 4.306 | 141,925 |
| 2024-05-14 | 4.980 | 5.100 | 4.960 | 4.980 | 4.124 | 179,501 |
| 2024-05-13 | 4.780 | 5.000 | 4.660 | 4.940 | 4.090 | 272,900 |
| 2024-05-10 | 4.800 | 4.800 | 4.780 | 4.780 | 3.958 | 32,405 |
| 2024-05-09 | 4.800 | 4.800 | 4.660 | 4.660 | 3.859 | 22,100 |
| 2024-05-08 | 4.780 | 4.780 | 4.780 | 4.780 | 3.958 | 100 |
| 2024-05-07 | 4.780 | 4.800 | 4.740 | 4.800 | 3.975 | 702 |
| 2024-05-03 | 4.620 | 4.780 | 4.620 | 4.780 | 3.958 | 1,200 |
| 2024-05-02 | 4.780 | 4.800 | 4.760 | 4.800 | 3.975 | 7,100 |
| 2024-04-30 | 4.760 | 4.800 | 4.760 | 4.760 | 3.941 | 11,501 |
| 2024-04-29 | 4.800 | 4.800 | 4.760 | 4.800 | 3.975 | 3,300 |
| 2024-04-26 | 4.780 | 4.800 | 4.600 | 4.780 | 3.958 | 7,700 |
| 2024-04-25 | 4.800 | 4.800 | 4.780 | 4.780 | 3.958 | 2,601 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.2554 THB |
| 2025-11-24 | 0.0595 THB |
| 2025-08-26 | 0.0538 THB |
| 2025-05-26 | 0.0717 THB |
| 2025-03-11 | 0.2150 THB |
| 2024-11-22 | 0.1064 THB |
| 2024-08-21 | 0.1064 THB |
| 2024-05-24 | 0.1064 THB |
| 2024-03-12 | 0.1792 THB |
| 2023-09-20 | 0.1792 THB |
| 2020-03-09 | 0.1131 THB |
| 2019-11-22 | 0.2204 THB |
| 2019-05-23 | 0.1665 THB |
| 2019-03-12 | 0.3446 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.