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
2026-07-17	5.100	5.200	5.100	5.200	5.200	44,317
2026-07-16	5.150	5.200	5.150	5.150	5.150	48,363
2026-07-15	5.100	5.150	5.050	5.150	5.150	1,100
2026-07-14	5.100	5.200	5.050	5.200	5.200	57,800
2026-07-13	5.150	5.150	5.100	5.150	5.150	27,600
2026-07-10	5.100	5.150	5.100	5.150	5.150	74,300
2026-07-09	5.100	5.100	5.050	5.100	5.100	45,600
2026-07-08	5.100	5.150	5.050	5.100	5.100	110,500
2026-07-07	5.150	5.150	5.100	5.150	5.150	33,800
2026-07-06	5.150	5.150	5.150	5.150	5.150	2,100
2026-07-03	5.100	5.150	5.100	5.100	5.100	27,800
2026-07-02	5.150	5.150	5.050	5.100	5.100	13,201
2026-07-01	5.150	5.200	5.100	5.100	5.100	3,100
2026-06-30	5.150	5.150	5.050	5.100	5.100	7,902
2026-06-29	5.100	5.150	5.050	5.150	5.150	89,202
2026-06-26	5.100	5.100	5.050	5.100	5.100	47,101
2026-06-25	5.100	5.150	5.050	5.050	5.050	112,800
2026-06-24	5.100	5.200	5.100	5.100	5.100	1,918
2026-06-23	5.100	5.100	5.100	5.100	5.100	600
2026-06-22	5.100	5.150	5.050	5.100	5.100	169,812
2026-06-19	5.150	5.150	5.100	5.100	5.100	1,300
2026-06-18	5.100	5.200	5.100	5.150	5.150	12,600
2026-06-17	5.100	5.100	5.050	5.100	5.100	800
2026-06-16	5.050	5.150	5.050	5.050	5.050	386,771
2026-06-15	5.150	5.200	5.000	5.050	5.050	172,301
2026-06-12	5.100	5.150	5.050	5.150	5.150	39,103
2026-06-11	5.050	5.100	5.050	5.050	5.050	35,400
2026-06-10	5.100	5.100	5.050	5.050	5.050	61,200
2026-06-09	5.100	5.100	5.050	5.100	5.100	72,000
2026-06-08	5.100	5.100	5.000	5.050	5.050	126,701
2026-06-05	5.100	5.100	5.050	5.050	5.050	33,100
2026-06-04	5.050	5.100	5.050	5.100	5.100	26,134
2026-06-02	5.000	5.100	5.000	5.050	5.050	57,300
2026-05-29	5.100	5.100	5.050	5.050	5.050	52,400
2026-05-28	5.100	5.100	5.050	5.050	5.050	20,100
2026-05-27	5.100	5.100	5.050	5.050	5.050	14,800
2026-05-26	5.100	5.100	5.050	5.050	5.050	13,500
2026-05-25	5.050	5.100	5.000	5.050	5.050	47,000
2026-05-22	5.050	5.100	5.000	5.100	5.100	7,800
2026-05-21	5.050	5.050	5.000	5.050	5.050	29,800
2026-05-20	5.050	5.050	5.050	5.050	5.050	3,900
2026-05-19	5.050	5.050	5.000	5.000	5.000	13,600
2026-05-18	5.000	5.100	5.000	5.000	5.000	50,600
2026-05-15	5.000	5.100	5.000	5.050	5.050	289,800
2026-05-14	5.050	5.100	5.000	5.050	5.050	139,302
2026-05-13	5.050	5.100	4.980	5.100	5.100	1,122,800
2026-05-12	5.200	5.200	5.050	5.100	5.100	130,500
2026-05-11	5.200	5.250	5.150	5.150	5.150	33,510
2026-05-08	5.200	5.200	5.200	5.200	5.200	9,200
2026-05-07	5.200	5.200	5.100	5.150	5.150	72,961
2026-05-06	5.200	5.200	5.150	5.200	5.200	64,600
2026-05-05	5.200	5.200	5.200	5.200	5.200	510
2026-04-30	5.150	5.150	5.100	5.150	5.150	17,100
2026-04-29	5.100	5.150	5.100	5.150	5.150	24,800
2026-04-28	5.050	5.100	5.050	5.100	5.100	9,900
2026-04-27	5.050	5.100	5.050	5.100	5.100	792,300
2026-04-24	5.050	5.100	5.050	5.050	5.050	241,100
2026-04-23	5.150	5.150	5.050	5.050	5.050	128,601
2026-04-22	5.150	5.150	5.100	5.100	5.100	14,626
2026-04-21	5.200	5.200	5.150	5.150	5.150	10,402

← NewerPage 2 of 21 · 1,209 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.