Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.720 | 4.760 | 4.720 | 4.720 | 3.908 | 11,401 |
| 2024-04-23 | 4.720 | 4.800 | 4.700 | 4.800 | 3.975 | 299,900 |
| 2024-04-22 | 4.740 | 4.740 | 4.700 | 4.740 | 3.925 | 10,600 |
| 2024-04-19 | 4.620 | 4.760 | 4.620 | 4.760 | 3.941 | 30,201 |
| 2024-04-18 | 4.440 | 4.620 | 4.420 | 4.620 | 3.826 | 10,301 |
| 2024-04-17 | 4.400 | 4.500 | 4.380 | 4.500 | 3.726 | 11,711 |
| 2024-04-11 | 4.500 | 4.500 | 4.360 | 4.480 | 3.710 | 81,200 |
| 2024-04-10 | 4.360 | 4.800 | 4.280 | 4.300 | 3.561 | 119,003 |
| 2024-04-09 | 4.400 | 4.420 | 4.300 | 4.300 | 3.561 | 171,004 |
| 2024-04-05 | 4.520 | 4.520 | 4.340 | 4.400 | 3.643 | 111,700 |
| 2024-04-04 | 4.560 | 4.560 | 4.480 | 4.500 | 3.726 | 37,456 |
| 2024-04-03 | 4.700 | 4.700 | 4.540 | 4.560 | 3.776 | 24,301 |
| 2024-04-02 | 4.680 | 4.700 | 4.580 | 4.580 | 3.792 | 85,300 |
| 2024-04-01 | 4.860 | 4.860 | 4.680 | 4.680 | 3.875 | 8,201 |
| 2024-03-29 | 4.700 | 4.720 | 4.700 | 4.700 | 3.892 | 82,050 |
| 2024-03-28 | 4.880 | 4.880 | 4.680 | 4.700 | 3.892 | 33,400 |
| 2024-03-27 | 4.760 | 4.860 | 4.700 | 4.740 | 3.925 | 102,900 |
| 2024-03-26 | 4.760 | 4.780 | 4.760 | 4.760 | 3.941 | 126,200 |
| 2024-03-25 | 4.720 | 4.780 | 4.720 | 4.780 | 3.958 | 2,802 |
| 2024-03-22 | 4.800 | 4.900 | 4.720 | 4.720 | 3.908 | 2,901 |
| 2024-03-21 | 4.680 | 4.720 | 4.660 | 4.700 | 3.892 | 51,200 |
| 2024-03-20 | 4.640 | 4.720 | 4.640 | 4.700 | 3.892 | 26,401 |
| 2024-03-19 | 4.740 | 4.740 | 4.580 | 4.580 | 3.792 | 39,800 |
| 2024-03-18 | 4.700 | 4.720 | 4.580 | 4.580 | 3.792 | 107,200 |
| 2024-03-15 | 4.680 | 4.680 | 4.640 | 4.640 | 3.842 | 67,101 |
| 2024-03-14 | 4.740 | 4.740 | 4.680 | 4.680 | 3.875 | 38,801 |
| 2024-03-13 | 4.860 | 4.860 | 4.720 | 4.740 | 3.925 | 373,401 |
| 2024-03-12 | 4.740 | 4.840 | 4.740 | 4.800 | 3.975 | 211,400 |
| 2024-03-11 | 4.920 | 5.000 | 4.860 | 4.940 | 3.942 | 23,501 |
| 2024-03-08 | 4.920 | 4.920 | 4.840 | 4.840 | 3.862 | 113,900 |
| 2024-03-07 | 4.940 | 4.940 | 4.840 | 4.840 | 3.862 | 69,600 |
| 2024-03-06 | 4.900 | 4.900 | 4.660 | 4.840 | 3.862 | 312,604 |
| 2024-03-05 | 4.880 | 4.880 | 4.880 | 4.880 | 3.894 | 307,219 |
| 2024-03-04 | 4.960 | 4.960 | 4.840 | 4.880 | 3.894 | 201,400 |
| 2024-03-01 | 4.980 | 4.980 | 4.840 | 4.860 | 3.878 | 63,701 |
| 2024-02-29 | 5.000 | 5.000 | 4.900 | 4.920 | 3.926 | 48,902 |
| 2024-02-28 | 4.580 | 5.350 | 4.540 | 4.960 | 3.958 | 398,871 |
| 2024-02-27 | 4.480 | 4.480 | 4.460 | 4.460 | 3.559 | 14,100 |
| 2024-02-23 | 4.420 | 4.500 | 4.420 | 4.420 | 3.527 | 59,000 |
| 2024-02-22 | 4.520 | 4.580 | 4.420 | 4.420 | 3.527 | 212,504 |
| 2024-02-21 | 4.520 | 4.520 | 4.440 | 4.440 | 3.543 | 210,200 |
| 2024-02-20 | 4.560 | 4.560 | 4.440 | 4.480 | 3.575 | 68,700 |
| 2024-02-19 | 4.580 | 4.580 | 4.500 | 4.500 | 3.591 | 9,403 |
| 2024-02-16 | 4.560 | 4.560 | 4.460 | 4.460 | 3.559 | 28,900 |
| 2024-02-15 | 4.540 | 4.580 | 4.480 | 4.520 | 3.607 | 38,401 |
| 2024-02-14 | 4.600 | 4.600 | 4.480 | 4.480 | 3.575 | 17,115 |
| 2024-02-13 | 4.640 | 4.640 | 4.500 | 4.500 | 3.591 | 29,300 |
| 2024-02-12 | 4.620 | 4.640 | 4.520 | 4.520 | 3.607 | 77,400 |
| 2024-02-09 | 4.700 | 4.700 | 4.520 | 4.540 | 3.623 | 162,103 |
| 2024-02-08 | 4.560 | 4.600 | 4.540 | 4.580 | 3.655 | 161,500 |
| 2024-02-07 | 4.660 | 4.700 | 4.560 | 4.680 | 3.735 | 35,000 |
| 2024-02-06 | 4.700 | 4.700 | 4.540 | 4.600 | 3.671 | 44,700 |
| 2024-02-05 | 4.740 | 4.800 | 4.540 | 4.600 | 3.671 | 82,703 |
| 2024-02-02 | 4.680 | 4.680 | 4.620 | 4.680 | 3.735 | 5,300 |
| 2024-02-01 | 4.760 | 4.760 | 4.520 | 4.540 | 3.623 | 35,913 |
| 2024-01-31 | 4.560 | 4.560 | 4.560 | 4.560 | 3.639 | 29,200 |
| 2024-01-30 | 4.580 | 4.700 | 4.560 | 4.560 | 3.639 | 42,900 |
| 2024-01-29 | 4.700 | 4.700 | 4.600 | 4.600 | 3.671 | 61,400 |
| 2024-01-26 | 4.680 | 4.680 | 4.600 | 4.620 | 3.687 | 63,100 |
| 2024-01-25 | 4.680 | 4.720 | 4.640 | 4.640 | 3.703 | 97,807 |
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.