Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 100,300 |
| 2026-04-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 56,100 |
| 2026-04-16 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 55,000 |
| 2026-04-10 | 5.150 | 5.200 | 5.000 | 5.000 | 5.000 | 950,486 |
| 2026-04-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2026-04-08 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 42,903 |
| 2026-04-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 6,101 |
| 2026-04-03 | 5.100 | 5.200 | 5.050 | 5.150 | 5.150 | 46,200 |
| 2026-04-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2026-04-01 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 21,300 |
| 2026-03-31 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 7,500 |
| 2026-03-30 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 9,201 |
| 2026-03-27 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 35,679 |
| 2026-03-26 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 17,709 |
| 2026-03-25 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 9,477 |
| 2026-03-24 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 43,259 |
| 2026-03-23 | 5.150 | 5.250 | 5.050 | 5.100 | 5.100 | 153,750 |
| 2026-03-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2026-03-19 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,305 |
| 2026-03-18 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 4,305 |
| 2026-03-17 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 15,002 |
| 2026-03-16 | 5.050 | 5.300 | 5.000 | 5.150 | 5.150 | 227,441 |
| 2026-03-13 | 5.200 | 5.250 | 5.000 | 5.050 | 5.050 | 477,600 |
| 2026-03-12 | 5.350 | 5.350 | 5.100 | 5.150 | 5.150 | 193,507 |
| 2026-03-11 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 52,300 |
| 2026-03-10 | 5.500 | 5.550 | 5.000 | 5.500 | 5.245 | 71,651 |
| 2026-03-09 | 5.350 | 5.450 | 5.250 | 5.450 | 5.197 | 53,700 |
| 2026-03-06 | 5.550 | 5.550 | 5.350 | 5.350 | 5.102 | 263,821 |
| 2026-03-05 | 5.300 | 5.600 | 5.300 | 5.600 | 5.340 | 140,400 |
| 2026-03-04 | 5.500 | 5.550 | 5.100 | 5.100 | 4.863 | 96,438 |
| 2026-03-02 | 5.550 | 5.550 | 5.400 | 5.500 | 5.245 | 107,006 |
| 2026-02-27 | 5.350 | 5.600 | 5.350 | 5.550 | 5.292 | 196,436 |
| 2026-02-26 | 5.400 | 5.500 | 5.250 | 5.350 | 5.102 | 202,301 |
| 2026-02-25 | 5.450 | 5.500 | 5.250 | 5.300 | 5.054 | 85,430 |
| 2026-02-24 | 5.250 | 5.500 | 5.250 | 5.500 | 5.245 | 214,979 |
| 2026-02-23 | 5.200 | 5.300 | 5.150 | 5.150 | 4.911 | 66,120 |
| 2026-02-20 | 5.150 | 5.200 | 5.100 | 5.100 | 4.863 | 67,300 |
| 2026-02-19 | 5.250 | 5.250 | 5.150 | 5.200 | 4.959 | 90,702 |
| 2026-02-18 | 5.150 | 5.300 | 5.150 | 5.250 | 5.006 | 87,709 |
| 2026-02-17 | 5.100 | 5.150 | 5.000 | 5.150 | 4.911 | 153,721 |
| 2026-02-16 | 5.050 | 5.100 | 5.000 | 5.050 | 4.816 | 34,200 |
| 2026-02-13 | 5.050 | 5.050 | 5.000 | 5.050 | 4.816 | 3,200 |
| 2026-02-12 | 5.050 | 5.100 | 5.050 | 5.050 | 4.816 | 60,305 |
| 2026-02-11 | 5.050 | 5.050 | 5.000 | 5.050 | 4.816 | 122,521 |
| 2026-02-10 | 5.000 | 5.050 | 4.980 | 4.980 | 4.749 | 156,808 |
| 2026-02-09 | 5.000 | 5.050 | 4.980 | 5.000 | 4.768 | 72,700 |
| 2026-02-06 | 5.000 | 5.050 | 5.000 | 5.000 | 4.768 | 163,220 |
| 2026-02-05 | 5.000 | 5.050 | 5.000 | 5.050 | 4.816 | 62,363 |
| 2026-02-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.816 | 71,020 |
| 2026-02-03 | 5.000 | 5.050 | 4.980 | 5.000 | 4.768 | 63,619 |
| 2026-02-02 | 5.000 | 5.000 | 4.980 | 5.000 | 4.768 | 86,500 |
| 2026-01-30 | 5.000 | 5.000 | 4.980 | 5.000 | 4.768 | 22,532 |
| 2026-01-29 | 5.000 | 5.000 | 4.980 | 5.000 | 4.768 | 1,504,010 |
| 2026-01-28 | 5.000 | 5.000 | 4.980 | 5.000 | 4.768 | 197,912 |
| 2026-01-27 | 4.980 | 5.000 | 4.980 | 5.000 | 4.768 | 500,712 |
| 2026-01-26 | 4.980 | 5.000 | 4.980 | 4.980 | 4.749 | 134,501 |
| 2026-01-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.768 | 313,310 |
| 2026-01-22 | 5.000 | 5.000 | 4.980 | 5.000 | 4.768 | 326,310 |
| 2026-01-21 | 4.980 | 5.000 | 4.980 | 5.000 | 4.768 | 140,360 |
| 2026-01-20 | 4.960 | 5.050 | 4.960 | 5.000 | 4.768 | 240,430 |
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.