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
2022-08-02	7.600	7.650	7.600	7.650	5.924	2,702
2022-08-01	7.500	7.700	7.500	7.600	5.885	14,500
2022-07-27	7.700	7.700	7.700	7.700	5.963	100
2022-07-26	7.550	7.700	7.000	7.550	5.846	32,700
2022-07-25	7.750	7.750	7.500	7.700	5.963	6,606
2022-07-22	7.700	7.800	7.500	7.750	6.001	2,800
2022-07-21	7.700	7.700	7.450	7.700	5.963	900
2022-07-20	7.350	7.700	7.350	7.650	5.924	5,000
2022-07-19	7.400	7.800	7.200	7.550	5.846	73,604
2022-07-18	7.850	8.000	7.500	7.500	5.808	96,600
2022-07-15	7.850	7.900	7.700	7.700	5.963	12,802
2022-07-14	7.850	7.850	7.800	7.850	6.079	4,500
2022-07-12	7.900	7.900	7.900	7.900	6.117	100
2022-07-11	7.950	7.950	7.700	7.850	6.079	9,870
2022-07-08	7.850	7.900	7.850	7.850	6.079	1,500
2022-07-07	7.950	7.950	7.800	7.900	6.117	7,400
2022-07-05	7.900	7.950	7.750	7.950	6.156	175,808
2022-07-04	7.900	8.000	7.850	8.000	6.195	13,900
2022-07-01	7.750	7.950	7.750	7.950	6.156	13,700
2022-06-30	7.850	7.850	7.750	7.750	6.001	34,101
2022-06-29	8.000	8.050	7.800	7.900	6.117	47,900
2022-06-28	7.900	8.000	7.900	8.000	6.195	26,102
2022-06-27	7.900	7.900	7.900	7.900	6.117	101
2022-06-24	8.000	8.000	7.750	7.850	6.079	41,400
2022-06-23	7.850	8.500	7.750	8.000	6.195	261,400
2022-06-22	7.950	7.950	7.850	7.850	6.079	5,501
2022-06-21	7.700	7.950	7.700	7.900	6.117	19,300
2022-06-20	7.950	8.100	7.750	7.900	6.117	16,101
2022-06-17	7.800	7.850	7.700	7.700	5.963	15,200
2022-06-16	7.900	7.900	7.650	7.850	6.079	131,030
2022-06-15	7.750	7.900	7.700	7.750	6.001	21,301
2022-06-14	7.800	7.950	7.700	7.800	6.040	33,200
2022-06-13	7.800	10.000	7.650	7.850	6.079	420,902
2022-06-10	7.900	7.950	7.850	7.900	6.117	12,570
2022-06-09	7.850	7.950	7.850	7.900	6.117	24,461
2022-06-08	7.800	7.900	7.800	7.900	6.117	19,600
2022-06-07	7.950	8.000	7.700	7.800	6.040	144,620
2022-06-06	7.950	7.950	7.850	7.950	6.156	51,436
2022-06-02	7.850	8.000	7.750	7.900	6.117	120,900
2022-06-01	7.700	7.800	7.700	7.800	6.040	18,120
2022-05-31	7.850	7.850	7.700	7.750	6.001	53,400
2022-05-30	7.550	7.850	7.550	7.750	6.001	180,500
2022-05-27	7.600	7.650	7.450	7.600	5.885	52,715
2022-05-26	7.500	8.050	7.300	7.550	5.846	233,603
2022-05-25	7.300	7.550	7.300	7.500	5.808	92,108
2022-05-24	7.400	7.400	7.200	7.300	5.653	22,807
2022-05-23	7.100	7.200	7.100	7.200	5.575	85,724
2022-05-20	7.050	7.100	7.050	7.100	5.498	43,800
2022-05-19	6.950	7.000	6.900	6.950	5.382	13,300
2022-05-18	6.950	7.000	6.900	7.000	5.420	21,500
2022-05-17	6.950	7.000	6.950	7.000	5.420	12,900
2022-05-13	6.950	7.000	6.850	6.850	5.304	8,400
2022-05-12	7.000	7.000	6.950	7.000	5.420	2,200
2022-05-11	7.000	7.000	6.950	7.000	5.420	5,100
2022-05-10	7.050	7.050	7.000	7.050	5.459	22,700
2022-05-09	7.100	7.100	7.100	7.100	5.498	6,800
2022-05-06	7.100	7.200	7.050	7.100	5.498	25,200
2022-05-05	7.200	7.200	7.100	7.100	5.498	16,200
2022-05-03	7.150	7.300	7.150	7.200	5.575	11,400
2022-04-29	7.100	7.200	7.100	7.200	5.575	34,600

← NewerPage 18 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.