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
2022-11-01	7.200	7.300	7.100	7.300	5.653	400
2022-10-31	7.250	7.250	7.250	7.250	5.614	5,200
2022-10-28	7.300	7.300	7.250	7.300	5.653	500
2022-10-27	7.250	7.300	7.250	7.250	5.614	6,400
2022-10-26	7.250	7.300	7.250	7.250	5.614	900
2022-10-25	7.250	7.300	7.250	7.300	5.653	5,300
2022-10-21	7.300	7.300	7.250	7.250	5.614	6,800
2022-10-20	7.300	7.350	7.250	7.350	5.692	21,200
2022-10-19	7.250	7.300	7.150	7.300	5.653	3,305
2022-10-18	7.150	7.250	7.150	7.250	5.614	12,500
2022-10-17	7.200	7.250	7.150	7.150	5.537	3,500
2022-10-12	7.100	7.350	7.100	7.300	5.653	38,902
2022-10-11	7.200	7.200	7.200	7.200	5.575	100
2022-10-10	7.300	7.300	7.150	7.150	5.537	11,300
2022-10-07	7.250	7.300	7.250	7.300	5.653	300
2022-10-06	7.300	7.300	7.200	7.200	5.575	1,100
2022-10-04	7.300	7.300	7.300	7.300	5.653	100
2022-10-03	7.250	7.300	7.200	7.300	5.653	4,001
2022-09-30	7.300	7.300	7.100	7.250	5.614	10,600
2022-09-29	7.300	7.300	7.250	7.250	5.614	3,600
2022-09-28	7.250	7.350	7.150	7.250	5.614	37,301
2022-09-27	7.400	7.400	7.200	7.200	5.575	7,606
2022-09-26	7.400	7.450	7.300	7.400	5.730	11,320
2022-09-23	7.400	7.450	7.350	7.400	5.730	41,200
2022-09-22	7.350	7.400	7.250	7.350	5.692	3,711
2022-09-21	7.350	7.400	7.350	7.400	5.730	12,800
2022-09-20	7.350	7.400	7.300	7.350	5.692	2,900
2022-09-19	7.400	7.400	7.200	7.350	5.692	55,106
2022-09-16	7.350	7.500	7.300	7.400	5.730	18,601
2022-09-15	7.450	7.550	7.200	7.350	5.692	38,610
2022-09-14	7.350	7.450	7.350	7.450	5.769	26,200
2022-09-13	7.550	7.650	7.450	7.550	5.846	61,834
2022-09-12	7.650	7.700	7.450	7.650	5.924	35,818
2022-09-09	7.450	7.950	7.450	7.550	5.846	50,900
2022-09-08	7.450	7.500	7.400	7.450	5.769	33,900
2022-09-07	7.450	7.500	7.450	7.450	5.769	29,001
2022-09-06	7.500	7.500	7.400	7.500	5.808	10,402
2022-09-05	7.500	7.500	7.350	7.500	5.808	14,606
2022-09-02	7.500	7.500	7.400	7.500	5.808	1,200
2022-09-01	7.450	7.500	7.400	7.500	5.808	5,328
2022-08-31	7.500	7.500	7.450	7.500	5.808	10,701
2022-08-30	7.500	7.500	7.350	7.450	5.769	27,017
2022-08-29	7.350	7.500	7.350	7.500	5.808	11,903
2022-08-26	7.550	7.550	7.450	7.550	5.846	17,102
2022-08-25	7.600	7.600	7.450	7.450	5.769	28,200
2022-08-24	7.500	8.050	7.450	7.750	6.001	24,600
2022-08-23	7.500	7.500	7.400	7.500	5.808	11,202
2022-08-22	7.500	7.550	7.400	7.500	5.808	17,900
2022-08-19	7.500	7.600	7.450	7.500	5.808	45,801
2022-08-18	7.450	7.550	7.450	7.550	5.846	89,300
2022-08-17	7.500	7.650	7.450	7.450	5.769	27,830
2022-08-16	7.500	7.700	7.500	7.650	5.924	15,800
2022-08-15	7.600	7.700	7.450	7.550	5.846	31,123
2022-08-11	7.700	7.700	7.650	7.650	5.924	1,303
2022-08-10	7.600	7.750	7.500	7.600	5.885	5,800
2022-08-09	7.700	7.700	7.600	7.600	5.885	19,801
2022-08-08	7.750	7.800	7.700	7.700	5.963	1,500
2022-08-05	7.700	7.800	7.700	7.750	6.001	5,201
2022-08-04	7.800	7.850	7.800	7.850	6.079	3,200
2022-08-03	7.700	7.800	7.700	7.800	6.040	1,900

← NewerPage 17 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.