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
2023-07-27	5.700	5.700	5.550	5.600	4.336	29,900
2023-07-26	5.700	5.700	5.700	5.700	4.414	36,380
2023-07-25	5.750	5.750	5.700	5.700	4.414	5,000
2023-07-24	5.900	5.900	5.800	5.850	4.530	9,300
2023-07-21	5.900	5.950	5.850	5.950	4.607	3,300
2023-07-20	6.000	6.000	5.250	6.000	4.646	206,500
2023-07-19	6.100	6.100	5.900	5.900	4.569	15,602
2023-07-18	6.000	6.000	5.950	6.000	4.646	12,600
2023-07-17	5.950	6.100	5.950	6.000	4.646	63,000
2023-07-14	6.000	6.000	6.000	6.000	4.646	12,000
2023-07-13	6.050	6.050	5.950	5.950	4.607	5,500
2023-07-12	6.100	6.100	6.050	6.050	4.685	10,000
2023-07-11	6.050	6.150	6.000	6.150	4.762	4,402
2023-07-10	6.150	6.150	6.100	6.100	4.724	1,700
2023-07-07	6.050	6.150	6.050	6.150	4.762	1,800
2023-07-06	6.100	6.200	6.050	6.200	4.801	1,500
2023-07-05	6.150	6.200	6.000	6.200	4.801	22,400
2023-07-04	6.200	6.200	6.150	6.200	4.801	34,006
2023-07-03	6.100	6.200	6.100	6.200	4.801	1,500
2023-06-30	6.150	6.150	6.100	6.150	4.762	19,800
2023-06-29	6.100	6.200	6.050	6.100	4.724	24,000
2023-06-28	6.300	6.300	6.050	6.050	4.685	72,900
2023-06-27	6.300	6.300	6.100	6.250	4.840	109,300
2023-06-26	6.450	6.500	6.200	6.300	4.878	31,902
2023-06-23	6.400	6.450	6.350	6.450	4.995	51,200
2023-06-22	6.450	6.450	6.400	6.450	4.995	71,100
2023-06-21	6.400	6.450	6.400	6.400	4.956	27,200
2023-06-20	6.400	6.500	6.400	6.400	4.956	17,006
2023-06-19	6.350	6.550	6.250	6.450	4.995	17,400
2023-06-16	6.450	6.450	6.450	6.450	4.995	311
2023-06-15	6.500	6.500	6.300	6.500	5.033	700
2023-06-14	6.500	6.550	6.350	6.500	5.033	4,400
2023-06-13	6.500	6.550	6.150	6.250	4.840	97,957
2023-06-12	6.400	6.550	6.200	6.550	5.072	68,700
2023-06-09	6.050	6.350	6.050	6.250	4.840	181,500
2023-06-08	6.050	6.150	6.000	6.150	4.762	41,100
2023-06-07	6.000	6.150	6.000	6.150	4.762	26,600
2023-06-06	6.050	6.050	6.050	6.050	4.685	2,000
2023-06-02	6.100	6.100	6.000	6.100	4.724	31,600
2023-06-01	6.050	6.050	6.050	6.050	4.685	2,400
2023-05-31	6.150	6.150	6.050	6.100	4.724	29,300
2023-05-30	6.000	6.100	6.000	6.050	4.685	53,500
2023-05-29	6.100	6.150	6.000	6.100	4.724	5,423
2023-05-26	6.050	6.100	6.050	6.100	4.724	65,210
2023-05-25	6.200	6.200	6.000	6.050	4.685	1,200
2023-05-24	6.050	6.050	6.000	6.050	4.685	2,100
2023-05-23	5.900	6.100	5.900	6.100	4.724	1,105
2023-05-22	5.950	5.950	5.850	5.900	4.569	321,754
2023-05-19	5.950	6.000	5.900	5.950	4.607	488,100
2023-05-18	6.000	6.050	5.950	6.000	4.646	86,400
2023-05-17	6.000	6.000	5.950	5.950	4.607	278,740
2023-05-16	6.250	6.250	6.000	6.000	4.646	210,700
2023-05-15	6.050	6.200	5.950	6.000	4.646	180,605
2023-05-12	6.050	6.050	5.900	5.950	4.607	284,505
2023-05-11	6.000	6.050	5.950	5.950	4.607	96,500
2023-05-10	5.700	6.050	5.700	5.850	4.530	254,000
2023-05-09	5.550	5.650	5.500	5.550	4.298	315,300
2023-05-08	5.400	5.450	5.350	5.450	4.220	143,800
2023-05-03	5.400	5.400	5.350	5.350	4.143	27,800
2023-05-02	5.350	5.400	5.350	5.350	4.143	69,800

← NewerPage 14 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.