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
2023-01-31	7.350	7.400	7.300	7.350	5.692	25,902
2023-01-30	7.500	7.500	7.300	7.400	5.730	41,400
2023-01-27	7.600	7.600	7.300	7.500	5.808	91,800
2023-01-26	7.550	7.650	7.550	7.600	5.885	165,900
2023-01-25	7.450	7.650	7.300	7.550	5.846	245,100
2023-01-24	7.500	7.550	7.300	7.300	5.653	139,716
2023-01-23	7.600	7.600	7.450	7.500	5.808	76,500
2023-01-20	7.650	7.750	7.500	7.500	5.808	90,002
2023-01-19	7.850	7.900	7.650	7.650	5.924	132,000
2023-01-18	7.850	7.900	7.800	7.850	6.079	70,111
2023-01-17	7.800	7.850	7.700	7.800	6.040	26,800
2023-01-16	7.700	7.950	7.700	7.800	6.040	95,000
2023-01-13	7.650	7.700	7.650	7.700	5.963	17,303
2023-01-12	7.650	7.700	7.650	7.700	5.963	16,100
2023-01-11	7.650	7.700	7.650	7.700	5.963	7,300
2023-01-10	7.650	7.700	7.650	7.700	5.963	5,000
2023-01-09	7.750	7.750	7.650	7.700	5.963	18,700
2023-01-06	7.750	7.750	7.650	7.700	5.963	11,701
2023-01-05	7.700	7.750	7.650	7.750	6.001	15,900
2023-01-04	7.650	7.800	7.650	7.800	6.040	31,300
2023-01-03	7.800	7.800	7.650	7.650	5.924	6,800
2022-12-30	7.800	7.800	7.650	7.700	5.963	6,900
2022-12-29	7.700	7.750	7.700	7.750	6.001	9,410
2022-12-28	7.550	7.800	7.550	7.750	6.001	89,728
2022-12-27	7.350	7.550	7.350	7.500	5.808	177,013
2022-12-26	7.300	7.350	7.300	7.350	5.692	13,000
2022-12-23	7.250	7.300	7.200	7.300	5.653	9,915
2022-12-22	7.300	7.300	7.300	7.300	5.653	11,000
2022-12-21	7.300	7.300	7.200	7.300	5.653	5,204
2022-12-19	7.300	7.300	7.300	7.300	5.653	3,600
2022-12-16	7.300	7.300	7.300	7.300	5.653	6,500
2022-12-15	7.300	7.300	7.300	7.300	5.653	1,200
2022-12-14	7.250	7.250	7.250	7.250	5.614	502
2022-12-13	7.250	7.250	7.200	7.250	5.614	6,200
2022-12-09	7.250	7.250	7.250	7.250	5.614	2,100
2022-12-08	7.300	7.300	7.250	7.250	5.614	25,800
2022-12-07	7.250	7.400	7.200	7.350	5.692	55,900
2022-12-06	7.350	7.350	7.250	7.300	5.653	5,210
2022-12-02	7.300	7.350	7.250	7.350	5.692	39,700
2022-12-01	7.300	7.400	7.250	7.400	5.730	87,200
2022-11-30	7.350	7.400	7.300	7.300	5.653	700
2022-11-29	7.400	7.400	7.250	7.350	5.692	16,600
2022-11-28	7.300	7.350	7.300	7.350	5.692	1,200
2022-11-25	7.400	7.400	7.200	7.200	5.575	11,400
2022-11-24	7.500	7.500	7.250	7.400	5.730	6,903
2022-11-23	7.350	7.400	7.350	7.400	5.730	1,400
2022-11-21	7.400	7.450	7.350	7.450	5.769	1,500
2022-11-18	7.400	7.400	7.400	7.400	5.730	100
2022-11-17	7.400	7.450	7.350	7.450	5.769	6,300
2022-11-16	7.450	7.500	7.350	7.400	5.730	7,200
2022-11-15	7.500	7.500	7.350	7.400	5.730	2,300
2022-11-14	7.450	7.600	7.300	7.500	5.808	33,000
2022-11-11	7.450	7.450	7.250	7.450	5.769	33,600
2022-11-10	7.250	7.450	7.250	7.450	5.769	31,600
2022-11-09	7.250	7.350	7.250	7.350	5.692	1,718
2022-11-08	7.350	7.400	7.350	7.400	5.730	6,500
2022-11-07	7.300	7.350	7.300	7.350	5.692	2,040
2022-11-04	7.200	7.300	7.200	7.250	5.614	2,300
2022-11-03	7.250	7.300	7.250	7.300	5.653	200
2022-11-02	7.300	7.300	7.300	7.300	5.653	500

← NewerPage 16 of 21 · 1,206 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.