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
2022-04-28	7.050	7.300	7.050	7.200	5.575	143,600
2022-04-27	7.000	7.000	7.000	7.000	5.420	10,500
2022-04-26	7.000	7.000	7.000	7.000	5.420	4,900
2022-04-25	7.000	7.000	6.950	7.000	5.420	22,000
2022-04-22	6.950	7.000	6.900	7.000	5.420	46,100
2022-04-21	7.000	7.000	6.950	6.950	5.382	16,400
2022-04-20	6.950	7.000	6.950	7.000	5.420	11,200
2022-04-19	6.900	7.000	6.900	6.950	5.382	107,200
2022-04-18	6.950	6.950	6.800	6.950	5.382	184,400
2022-04-12	7.000	7.000	6.950	7.000	5.420	135,500
2022-04-11	7.000	7.000	6.950	7.000	5.420	35,800
2022-04-08	6.950	7.000	6.950	7.000	5.420	30,600
2022-04-07	6.900	6.950	6.900	6.950	5.382	37,200
2022-04-05	6.950	6.950	6.900	6.950	5.382	12,700
2022-04-04	6.950	6.950	6.900	6.950	5.382	24,000
2022-04-01	6.850	6.900	6.850	6.900	5.343	10,700
2022-03-31	6.900	6.900	6.900	6.900	5.343	15,100
2022-03-30	6.850	6.900	6.800	6.900	5.343	71,700
2022-03-29	6.750	6.950	6.700	6.800	5.266	65,600
2022-03-28	6.850	6.850	6.700	6.850	5.304	116,500
2022-03-25	6.850	6.850	6.800	6.850	5.304	16,800
2022-03-24	6.850	6.850	6.850	6.850	5.304	5,311
2022-03-23	6.900	6.900	6.800	6.850	5.304	7,507
2022-03-22	6.850	6.900	6.800	6.900	5.343	25,200
2022-03-21	6.800	6.850	6.800	6.850	5.304	20,900
2022-03-18	6.800	6.850	6.800	6.850	5.304	7,900
2022-03-17	6.800	6.850	6.800	6.850	5.304	67,300
2022-03-16	6.750	6.800	6.750	6.800	5.266	21,600
2022-03-15	6.800	6.800	6.750	6.800	5.266	8,500
2022-03-14	6.800	6.850	6.750	6.800	5.266	18,400
2022-03-11	6.800	6.850	6.750	6.850	5.304	11,100
2022-03-10	6.900	6.900	6.800	6.900	5.343	17,300
2022-03-09	6.800	6.900	6.800	6.900	5.343	6,700
2022-03-08	6.700	6.950	6.700	6.850	5.304	169,600
2022-03-07	6.900	6.900	6.750	6.800	5.266	1,015,700
2022-03-04	6.900	6.950	6.850	6.950	5.382	6,200
2022-03-03	6.900	6.900	6.700	6.900	5.343	239,100
2022-03-02	6.850	7.000	6.850	6.850	5.304	17,600
2022-03-01	6.900	7.000	6.900	6.900	5.343	165,700
2022-02-28	6.900	6.900	6.900	6.900	5.343	9,000
2022-02-25	6.950	6.950	6.950	6.950	5.382	500
2022-02-24	6.950	7.000	6.900	6.900	5.343	81,800
2022-02-23	6.950	7.000	6.950	7.000	5.420	200
2022-02-22	6.950	7.000	6.900	6.900	5.343	15,500
2022-02-21	7.000	7.000	6.950	7.000	5.420	1,600
2022-02-18	7.050	7.050	6.900	7.000	5.420	64,600
2022-02-17	7.000	7.050	6.950	7.050	5.459	22,300
2022-02-15	7.000	7.050	7.000	7.050	5.459	300
2022-02-14	7.000	7.000	7.000	7.000	5.420	12,400
2022-02-11	7.000	7.000	6.950	7.000	5.420	40,900
2022-02-10	7.000	7.000	7.000	7.000	5.420	3,300
2022-02-09	7.000	7.100	7.000	7.000	5.420	60,700
2022-02-08	7.000	7.000	6.950	6.950	5.382	44,700
2022-02-07	6.950	7.000	6.950	7.000	5.420	2,500
2022-02-04	7.000	7.000	7.000	7.000	5.420	6,600
2022-02-03	7.050	7.050	7.000	7.050	5.459	5,400
2022-02-02	7.000	7.050	7.000	7.000	5.420	4,200
2022-02-01	7.000	7.000	6.950	7.000	5.420	30,400
2022-01-31	7.000	7.000	6.950	7.000	5.420	1,100
2022-01-28	7.000	7.000	7.000	7.000	5.420	18,900

← NewerPage 19 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.