Sri panwa Hospitality Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.700	5.700	5.250	5.350	4.269	5,000
2023-10-25	5.550	5.550	5.450	5.450	4.349	8,800
2023-10-24	5.500	5.500	5.450	5.500	4.389	2,500
2023-10-20	5.550	5.600	5.500	5.500	4.389	71,400
2023-10-19	5.600	5.600	5.550	5.600	4.469	24,000
2023-10-18	5.800	5.800	5.700	5.700	4.549	1,201
2023-10-17	5.700	5.950	5.700	5.900	4.708	77,305
2023-10-16	5.700	5.700	5.550	5.600	4.469	11,800
2023-10-12	5.600	6.100	5.500	5.700	4.549	114,705
2023-10-11	5.250	5.550	5.250	5.550	4.429	14,400
2023-10-10	5.450	5.500	5.450	5.500	4.389	1,205
2023-10-09	5.300	5.600	5.050	5.550	4.429	18,300
2023-10-06	5.200	5.550	5.200	5.300	4.229	15,100
2023-10-05	5.250	5.250	5.200	5.200	4.150	65,500
2023-10-04	5.300	5.300	5.150	5.250	4.189	130,105
2023-10-03	5.350	5.400	5.300	5.300	4.229	42,300
2023-10-02	5.500	5.500	5.400	5.400	4.309	46,110
2023-09-29	5.500	5.600	5.450	5.500	4.389	67,602
2023-09-28	5.550	5.600	5.550	5.550	4.429	8,300
2023-09-27	5.600	5.600	5.500	5.550	4.429	22,406
2023-09-26	5.850	5.850	5.150	5.550	4.429	124,211
2023-09-25	5.750	5.800	5.750	5.750	4.588	21,112
2023-09-22	5.750	5.850	5.750	5.750	4.588	20,700
2023-09-21	5.850	5.850	5.750	5.750	4.588	36,922
2023-09-20	5.950	5.950	5.700	5.800	4.628	49,610
2023-09-19	6.050	6.100	5.950	6.050	4.685	127,900
2023-09-18	6.100	6.100	6.000	6.000	4.646	86,101
2023-09-15	6.100	6.100	6.000	6.050	4.685	51,600
2023-09-14	6.150	6.200	5.950	6.000	4.646	203,500
2023-09-13	6.050	6.200	6.050	6.150	4.762	139,301
2023-09-12	6.000	6.050	6.000	6.000	4.646	182,225
2023-09-11	6.000	6.050	5.950	6.000	4.646	197,940
2023-09-08	6.000	6.000	6.000	6.000	4.646	77,800
2023-09-07	5.950	6.100	5.850	5.850	4.530	29,808
2023-09-06	5.950	6.100	5.950	5.950	4.607	34,700
2023-09-05	5.950	6.000	5.950	5.950	4.607	60,400
2023-09-04	6.250	6.250	5.950	6.000	4.646	33,401
2023-09-01	6.100	6.100	6.000	6.000	4.646	30,500
2023-08-31	6.150	6.150	6.100	6.100	4.724	70,200
2023-08-30	6.200	6.200	6.150	6.150	4.762	90,000
2023-08-29	6.250	6.250	6.200	6.200	4.801	100,500
2023-08-28	6.250	6.250	6.200	6.250	4.840	10,900
2023-08-25	6.250	6.250	6.150	6.200	4.801	20,200
2023-08-24	6.100	6.250	6.000	6.200	4.801	60,100
2023-08-23	6.250	6.250	6.200	6.250	4.840	9,000
2023-08-22	6.150	6.250	6.150	6.200	4.801	34,605
2023-08-21	6.150	6.150	6.100	6.150	4.762	7,400
2023-08-18	6.150	6.200	6.100	6.150	4.762	119,501
2023-08-17	6.000	6.050	6.000	6.050	4.685	37,200
2023-08-16	5.800	6.000	5.750	6.000	4.646	117,505
2023-08-15	5.850	5.900	5.850	5.900	4.569	8,302
2023-08-11	5.700	5.950	5.700	5.950	4.607	12,501
2023-08-10	5.650	5.650	5.400	5.650	4.375	50,100
2023-08-09	5.550	5.550	5.550	5.550	4.298	100
2023-08-08	5.500	5.550	5.500	5.550	4.298	34,700
2023-08-07	5.850	5.850	5.450	5.550	4.298	131,800
2023-08-04	5.650	5.800	5.600	5.650	4.375	65,200
2023-08-03	5.700	5.900	5.500	5.750	4.453	166,301
2023-08-02	5.650	5.800	5.650	5.750	4.453	9,301
2023-07-31	5.600	5.800	5.600	5.750	4.453	3,200

← NewerPage 13 of 21 · 1,210 trading daysOlder →

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.