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
2023-05-02	5.350	5.400	5.350	5.350	4.143	69,800
2023-04-28	5.300	5.400	5.300	5.300	4.104	121,200
2023-04-27	5.400	5.400	5.250	5.350	4.143	107,500
2023-04-26	5.450	5.450	5.350	5.400	4.182	23,403
2023-04-25	5.550	5.600	5.400	5.400	4.182	29,100
2023-04-24	5.400	5.650	5.400	5.650	4.375	107,300
2023-04-21	5.550	5.550	5.400	5.450	4.220	166,276
2023-04-20	5.650	5.650	5.600	5.600	4.336	14,606
2023-04-19	5.650	5.700	5.600	5.650	4.375	136,081
2023-04-18	5.700	5.700	5.600	5.700	4.414	53,500
2023-04-17	5.800	5.850	5.750	5.750	4.453	15,803
2023-04-12	5.800	5.800	5.750	5.750	4.453	57,625
2023-04-11	5.800	5.850	5.750	5.800	4.491	62,175
2023-04-10	5.800	5.850	5.800	5.850	4.530	54,700
2023-04-07	5.900	5.900	5.850	5.850	4.530	74,300
2023-04-05	6.000	6.050	5.950	5.950	4.607	46,900
2023-04-04	6.000	6.050	6.000	6.000	4.646	19,600
2023-04-03	6.050	6.050	5.950	6.000	4.646	64,900
2023-03-31	6.100	6.100	6.000	6.050	4.685	61,263
2023-03-30	6.100	6.100	6.000	6.050	4.685	11,500
2023-03-29	6.100	6.100	6.050	6.050	4.685	43,429
2023-03-28	6.050	6.100	6.050	6.100	4.724	160,700
2023-03-27	6.050	6.050	6.000	6.050	4.685	37,500
2023-03-24	6.100	6.100	6.050	6.100	4.724	109,705
2023-03-23	6.100	6.100	6.050	6.100	4.724	59,914
2023-03-22	6.050	6.100	6.050	6.100	4.724	1,714
2023-03-21	6.100	6.100	6.050	6.100	4.724	10,900
2023-03-20	6.100	6.100	6.000	6.100	4.724	152,816
2023-03-17	6.150	6.200	6.150	6.150	4.762	103,900
2023-03-16	6.200	6.200	6.100	6.200	4.801	155,302
2023-03-15	6.400	6.400	6.150	6.200	4.801	349,100
2023-03-14	6.500	6.500	6.350	6.350	4.917	9,300
2023-03-13	6.500	6.500	6.450	6.450	4.995	24,200
2023-03-10	6.650	6.650	6.450	6.500	5.033	216,800
2023-03-09	6.650	7.000	6.500	6.650	5.149	27,770
2023-03-08	6.700	6.700	6.500	6.650	5.149	40,300
2023-03-07	6.750	6.800	6.700	6.700	5.188	55,200
2023-03-03	6.800	6.800	6.700	6.700	5.188	17,500
2023-03-02	6.750	6.800	6.750	6.800	5.266	1,500
2023-03-01	6.800	6.850	6.750	6.750	5.227	22,400
2023-02-28	6.850	6.850	6.800	6.800	5.266	114,200
2023-02-27	6.850	6.900	6.850	6.850	5.304	103,000
2023-02-24	6.900	6.900	6.850	6.900	5.343	6,501
2023-02-23	6.900	6.900	6.900	6.900	5.343	50,600
2023-02-22	6.900	6.900	6.850	6.900	5.343	1,024,901
2023-02-21	7.050	7.050	6.950	6.950	5.382	15,001
2023-02-20	7.000	7.000	6.950	6.950	5.382	10,802
2023-02-17	6.950	7.000	6.900	6.950	5.382	88,700
2023-02-16	7.100	7.100	7.000	7.000	5.420	309,902
2023-02-15	7.150	7.150	6.950	7.100	5.498	22,316
2023-02-14	7.150	7.200	7.100	7.150	5.537	14,321
2023-02-13	7.150	7.250	7.150	7.200	5.575	27,200
2023-02-10	7.200	7.200	7.200	7.200	5.575	105
2023-02-09	7.200	7.200	7.200	7.200	5.575	2,702
2023-02-08	7.250	7.250	7.150	7.200	5.575	52,065
2023-02-07	7.250	7.350	7.250	7.300	5.653	16,500
2023-02-06	7.350	7.350	7.250	7.300	5.653	21,602
2023-02-03	7.350	7.350	7.300	7.300	5.653	53,805
2023-02-02	7.350	7.350	7.300	7.350	5.692	10,400
2023-02-01	7.350	7.400	7.350	7.350	5.692	23,101

← NewerPage 15 of 21 · 1,211 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.