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
2022-01-27	6.950	6.950	6.900	6.950	5.382	52,800
2022-01-26	6.950	7.000	6.950	6.950	5.382	11,600
2022-01-25	7.000	7.000	6.900	7.000	5.420	5,800
2022-01-24	6.950	7.000	6.950	6.950	5.382	6,700
2022-01-21	6.950	7.000	6.950	7.000	5.420	1,100
2022-01-20	6.950	7.000	6.900	6.900	5.343	53,800
2022-01-19	6.950	7.000	6.900	6.950	5.382	75,700
2022-01-18	6.950	7.000	6.900	6.950	5.382	29,400
2022-01-17	6.950	7.000	6.950	7.000	5.420	5,300
2022-01-14	7.050	7.050	6.900	6.950	5.382	27,200
2022-01-13	6.850	7.050	6.850	7.050	5.459	19,200
2022-01-12	6.800	6.900	6.800	6.850	5.304	45,100
2022-01-11	6.950	6.950	6.800	6.900	5.343	82,100
2022-01-10	6.950	7.000	6.900	6.950	5.382	10,600
2022-01-07	7.000	7.050	6.950	7.050	5.459	3,100
2022-01-06	7.000	7.000	7.000	7.000	5.420	100
2022-01-05	7.000	7.000	6.950	7.000	5.420	16,200
2022-01-04	7.000	7.000	6.900	6.950	5.382	3,400
2021-12-30	7.050	7.050	6.850	6.850	5.304	24,400
2021-12-29	7.050	7.050	7.000	7.050	5.459	1,700
2021-12-28	6.950	7.100	6.950	7.050	5.459	45,500
2021-12-27	6.950	6.950	6.850	6.950	5.382	1,900
2021-12-24	6.900	6.950	6.850	6.950	5.382	29,300
2021-12-23	6.900	6.950	6.850	6.950	5.382	14,800
2021-12-22	6.850	6.850	6.750	6.850	5.304	41,800
2021-12-21	7.000	7.000	6.750	6.750	5.227	138,300
2021-12-20	7.000	7.000	6.800	6.900	5.343	62,300
2021-12-17	7.100	7.100	7.050	7.050	5.459	14,100
2021-12-16	7.000	7.050	7.000	7.050	5.459	30,100
2021-12-15	7.050	7.050	7.050	7.050	5.459	37,700
2021-12-14	7.050	7.100	6.950	7.050	5.459	81,100
2021-12-13	7.250	7.250	7.050	7.050	5.459	99,200
2021-12-09	7.250	7.250	7.200	7.250	5.614	22,100
2021-12-08	7.200	7.250	7.200	7.250	5.614	27,600
2021-12-07	7.200	7.200	7.150	7.200	5.575	14,500
2021-12-03	7.150	7.150	7.150	7.150	5.537	33,600
2021-12-02	7.200	7.200	7.150	7.200	5.575	23,900
2021-12-01	7.350	7.350	7.100	7.200	5.575	57,600
2021-11-30	7.350	7.350	7.200	7.250	5.614	90,100
2021-11-29	7.350	7.400	7.300	7.400	5.730	124,200
2021-11-26	7.450	7.450	7.400	7.400	5.730	39,300
2021-11-25	7.450	7.500	7.400	7.500	5.808	110,000
2021-11-24	7.500	7.500	7.500	7.500	5.808	10,800
2021-11-23	7.500	7.550	7.500	7.500	5.808	21,000
2021-11-22	7.550	7.600	7.500	7.500	5.808	69,100
2021-11-19	7.550	7.550	7.550	7.550	5.846	16,000
2021-11-18	7.500	7.500	7.500	7.500	5.808	10,000
2021-11-17	7.550	7.550	7.500	7.500	5.808	13,700
2021-11-16	7.500	7.550	7.500	7.550	5.846	6,700
2021-11-15	7.550	7.600	7.500	7.550	5.846	39,200
2021-11-12	7.550	7.800	7.550	7.650	5.924	27,700
2021-11-11	7.550	7.550	7.550	7.550	5.846	6,700
2021-11-10	7.550	7.700	7.550	7.550	5.846	19,600
2021-11-09	7.500	7.550	7.500	7.550	5.846	14,900
2021-11-08	7.500	7.500	7.500	7.500	5.808	3,100
2021-11-05	7.500	7.550	7.500	7.500	5.808	10,600
2021-11-04	7.500	7.500	7.500	7.500	5.808	1,700
2021-11-03	7.550	7.550	7.500	7.550	5.846	5,600
2021-11-02	7.550	7.550	7.450	7.550	5.846	60,800
2021-11-01	7.550	7.550	7.500	7.550	5.846	35,700

← NewerPage 20 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.