Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.460 | 4.720 | 4.460 | 4.680 | 3.735 | 340,610 |
| 2024-01-23 | 4.520 | 4.540 | 4.440 | 4.440 | 3.543 | 329,300 |
| 2024-01-22 | 4.560 | 4.600 | 4.540 | 4.540 | 3.623 | 134,800 |
| 2024-01-19 | 4.600 | 4.600 | 4.600 | 4.600 | 3.671 | 400 |
| 2024-01-18 | 4.700 | 4.700 | 4.600 | 4.600 | 3.671 | 20,705 |
| 2024-01-17 | 4.680 | 4.680 | 4.540 | 4.600 | 3.671 | 97,803 |
| 2024-01-16 | 4.780 | 4.780 | 4.680 | 4.680 | 3.735 | 91,407 |
| 2024-01-15 | 4.860 | 4.860 | 4.740 | 4.780 | 3.814 | 204,200 |
| 2024-01-12 | 4.960 | 4.960 | 4.840 | 4.840 | 3.862 | 46,400 |
| 2024-01-11 | 4.980 | 5.000 | 4.840 | 4.840 | 3.862 | 153,906 |
| 2024-01-10 | 4.980 | 5.250 | 4.960 | 4.980 | 3.974 | 25,100 |
| 2024-01-09 | 4.920 | 4.920 | 4.900 | 4.900 | 3.910 | 55,730 |
| 2024-01-08 | 5.050 | 5.100 | 4.940 | 4.980 | 3.974 | 14,500 |
| 2024-01-05 | 4.980 | 4.980 | 4.940 | 4.980 | 3.974 | 23,900 |
| 2024-01-04 | 5.000 | 5.050 | 4.940 | 4.980 | 3.974 | 6,100 |
| 2024-01-03 | 4.980 | 5.000 | 4.980 | 5.000 | 3.990 | 3,300 |
| 2024-01-02 | 4.960 | 4.980 | 4.960 | 4.980 | 3.974 | 15,500 |
| 2023-12-28 | 4.900 | 5.000 | 4.880 | 4.900 | 3.910 | 27,700 |
| 2023-12-27 | 4.940 | 4.940 | 4.860 | 4.860 | 3.878 | 61,586 |
| 2023-12-26 | 4.940 | 4.960 | 4.880 | 4.880 | 3.894 | 28,200 |
| 2023-12-25 | 4.960 | 5.050 | 4.860 | 4.900 | 3.910 | 93,805 |
| 2023-12-22 | 5.100 | 5.100 | 4.860 | 4.900 | 3.910 | 184,316 |
| 2023-12-21 | 5.000 | 5.150 | 4.900 | 4.960 | 3.958 | 202,905 |
| 2023-12-20 | 5.000 | 5.150 | 5.000 | 5.100 | 4.070 | 50,500 |
| 2023-12-19 | 5.100 | 5.100 | 5.050 | 5.100 | 4.070 | 1,550 |
| 2023-12-18 | 5.100 | 5.150 | 4.900 | 5.050 | 4.030 | 14,800 |
| 2023-12-15 | 5.200 | 5.200 | 4.920 | 4.940 | 3.942 | 121,851 |
| 2023-12-14 | 4.980 | 5.000 | 4.960 | 4.960 | 3.958 | 39,300 |
| 2023-12-13 | 5.000 | 5.050 | 4.980 | 4.980 | 3.974 | 19,405 |
| 2023-12-12 | 4.980 | 5.200 | 4.980 | 5.000 | 3.990 | 12,000 |
| 2023-12-08 | 5.150 | 5.200 | 5.000 | 5.000 | 3.990 | 14,420 |
| 2023-12-07 | 5.150 | 5.200 | 5.150 | 5.200 | 4.150 | 700 |
| 2023-12-06 | 5.000 | 5.150 | 5.000 | 5.100 | 4.070 | 17,101 |
| 2023-12-04 | 5.100 | 5.200 | 5.050 | 5.200 | 4.150 | 235,200 |
| 2023-12-01 | 5.100 | 5.500 | 5.000 | 5.100 | 4.070 | 204,200 |
| 2023-11-30 | 5.200 | 5.200 | 4.980 | 5.050 | 4.030 | 113,500 |
| 2023-11-29 | 5.000 | 5.600 | 5.000 | 5.000 | 3.990 | 49,922 |
| 2023-11-28 | 4.960 | 5.050 | 4.920 | 5.050 | 4.030 | 146,200 |
| 2023-11-27 | 5.000 | 5.000 | 4.900 | 4.900 | 3.910 | 12,800 |
| 2023-11-24 | 5.000 | 5.000 | 4.960 | 5.000 | 3.990 | 9,910 |
| 2023-11-23 | 5.000 | 5.000 | 4.920 | 4.920 | 3.926 | 61,900 |
| 2023-11-22 | 5.000 | 5.000 | 4.960 | 4.960 | 3.958 | 6,210 |
| 2023-11-21 | 4.980 | 5.000 | 4.960 | 4.960 | 3.958 | 11,705 |
| 2023-11-20 | 4.960 | 5.000 | 4.920 | 4.920 | 3.926 | 76,900 |
| 2023-11-17 | 4.900 | 4.960 | 4.900 | 4.960 | 3.958 | 105,005 |
| 2023-11-16 | 4.960 | 4.980 | 4.920 | 4.920 | 3.926 | 36,400 |
| 2023-11-15 | 5.100 | 5.100 | 4.940 | 4.940 | 3.942 | 98,345 |
| 2023-11-14 | 4.960 | 5.000 | 4.940 | 4.940 | 3.942 | 76,400 |
| 2023-11-13 | 5.050 | 5.050 | 4.960 | 4.960 | 3.958 | 104,500 |
| 2023-11-10 | 5.050 | 5.050 | 4.980 | 5.000 | 3.990 | 50,700 |
| 2023-11-09 | 5.050 | 5.050 | 5.000 | 5.050 | 4.030 | 9,000 |
| 2023-11-08 | 5.100 | 5.100 | 5.050 | 5.050 | 4.030 | 57,404 |
| 2023-11-07 | 5.100 | 5.100 | 5.050 | 5.100 | 4.070 | 29,505 |
| 2023-11-06 | 5.150 | 5.300 | 5.100 | 5.150 | 4.110 | 40,200 |
| 2023-11-03 | 5.600 | 5.600 | 5.000 | 5.150 | 4.110 | 129,700 |
| 2023-11-02 | 5.450 | 5.600 | 5.350 | 5.350 | 4.269 | 29,200 |
| 2023-11-01 | 5.150 | 5.500 | 5.000 | 5.100 | 4.070 | 139,705 |
| 2023-10-31 | 5.200 | 5.300 | 5.150 | 5.150 | 4.110 | 6,200 |
| 2023-10-30 | 5.500 | 5.500 | 5.150 | 5.200 | 4.150 | 15,815 |
| 2023-10-27 | 5.250 | 5.250 | 5.200 | 5.250 | 4.189 | 110,900 |
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.