Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.940 | 5.050 | 4.940 | 5.050 | 4.816 | 114,550 |
| 2026-01-16 | 5.000 | 5.050 | 4.840 | 4.940 | 4.711 | 1,428,662 |
| 2026-01-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.768 | 100,009 |
| 2026-01-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.768 | 20,100 |
| 2026-01-13 | 5.000 | 5.000 | 4.940 | 5.000 | 4.768 | 20,600 |
| 2026-01-12 | 5.000 | 5.000 | 4.940 | 4.980 | 4.749 | 13,300 |
| 2026-01-09 | 5.000 | 5.000 | 4.960 | 4.980 | 4.749 | 1,402 |
| 2026-01-08 | 4.980 | 5.000 | 4.960 | 5.000 | 4.768 | 27,200 |
| 2026-01-07 | 5.000 | 5.000 | 4.960 | 4.980 | 4.749 | 900 |
| 2026-01-06 | 5.000 | 5.000 | 4.960 | 5.000 | 4.768 | 22,500 |
| 2026-01-05 | 4.980 | 5.000 | 4.940 | 5.000 | 4.768 | 85,300 |
| 2025-12-30 | 4.960 | 4.980 | 4.940 | 4.980 | 4.749 | 23,300 |
| 2025-12-29 | 5.000 | 5.050 | 4.960 | 4.980 | 4.749 | 115,921 |
| 2025-12-26 | 4.980 | 5.000 | 4.980 | 4.980 | 4.749 | 2,000 |
| 2025-12-25 | 5.050 | 5.050 | 4.980 | 4.980 | 4.749 | 26,400 |
| 2025-12-24 | 5.050 | 5.050 | 4.960 | 5.050 | 4.816 | 42,523 |
| 2025-12-23 | 5.000 | 5.050 | 5.000 | 5.050 | 4.816 | 30,707 |
| 2025-12-22 | 4.980 | 5.000 | 4.960 | 5.000 | 4.768 | 55,400 |
| 2025-12-19 | 5.000 | 5.000 | 4.960 | 5.000 | 4.768 | 110,200 |
| 2025-12-18 | 4.920 | 5.000 | 4.900 | 4.960 | 4.730 | 307,620 |
| 2025-12-17 | 4.900 | 4.900 | 4.860 | 4.900 | 4.673 | 27,300 |
| 2025-12-16 | 4.860 | 4.900 | 4.860 | 4.900 | 4.673 | 7,122 |
| 2025-12-15 | 4.880 | 4.920 | 4.860 | 4.900 | 4.673 | 28,110 |
| 2025-12-12 | 4.900 | 4.920 | 4.900 | 4.900 | 4.673 | 3,604 |
| 2025-12-11 | 4.860 | 4.900 | 4.860 | 4.900 | 4.673 | 25,305 |
| 2025-12-09 | 4.880 | 4.920 | 4.840 | 4.900 | 4.673 | 58,631 |
| 2025-12-08 | 4.920 | 4.920 | 4.880 | 4.920 | 4.692 | 40,321 |
| 2025-12-04 | 4.920 | 4.920 | 4.880 | 4.920 | 4.692 | 2,700 |
| 2025-12-03 | 4.920 | 4.940 | 4.920 | 4.940 | 4.711 | 2,205 |
| 2025-12-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.692 | 318 |
| 2025-12-01 | 4.920 | 4.920 | 4.880 | 4.920 | 4.692 | 6,300 |
| 2025-11-28 | 4.880 | 4.960 | 4.840 | 4.940 | 4.711 | 11,300 |
| 2025-11-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.653 | 1,100 |
| 2025-11-26 | 4.800 | 4.880 | 4.800 | 4.880 | 4.653 | 6,400 |
| 2025-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.577 | 5,901 |
| 2025-11-24 | 4.820 | 4.860 | 4.800 | 4.860 | 4.634 | 3,801 |
| 2025-11-21 | 4.880 | 4.880 | 4.820 | 4.840 | 4.559 | 45,700 |
| 2025-11-20 | 4.860 | 4.900 | 4.800 | 4.900 | 4.615 | 23,000 |
| 2025-11-19 | 4.880 | 4.880 | 4.860 | 4.860 | 4.577 | 4,002 |
| 2025-11-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.596 | 1,130 |
| 2025-11-17 | 4.860 | 4.880 | 4.860 | 4.880 | 4.596 | 8,901 |
| 2025-11-14 | 4.840 | 4.920 | 4.740 | 4.860 | 4.577 | 68,805 |
| 2025-11-13 | 4.820 | 4.940 | 4.780 | 4.940 | 4.653 | 35,415 |
| 2025-11-12 | 4.920 | 4.920 | 4.780 | 4.840 | 4.559 | 95,200 |
| 2025-11-11 | 4.940 | 4.980 | 4.900 | 4.960 | 4.672 | 32,601 |
| 2025-11-10 | 4.940 | 4.940 | 4.940 | 4.940 | 4.653 | 16,410 |
| 2025-11-07 | 4.900 | 4.940 | 4.860 | 4.900 | 4.615 | 61,400 |
| 2025-11-06 | 4.920 | 4.940 | 4.920 | 4.940 | 4.653 | 35,300 |
| 2025-11-05 | 4.860 | 4.940 | 4.820 | 4.940 | 4.653 | 37,700 |
| 2025-11-04 | 4.860 | 4.860 | 4.840 | 4.860 | 4.577 | 10,100 |
| 2025-11-03 | 4.860 | 4.920 | 4.840 | 4.880 | 4.596 | 13,700 |
| 2025-10-31 | 4.920 | 4.940 | 4.860 | 4.940 | 4.653 | 8,900 |
| 2025-10-30 | 4.900 | 4.920 | 4.900 | 4.920 | 4.634 | 1,100 |
| 2025-10-29 | 4.880 | 4.900 | 4.880 | 4.900 | 4.615 | 4,500 |
| 2025-10-28 | 4.880 | 4.900 | 4.880 | 4.900 | 4.615 | 1,900 |
| 2025-10-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.653 | 100 |
| 2025-10-24 | 4.920 | 4.940 | 4.920 | 4.940 | 4.653 | 1,500 |
| 2025-10-22 | 4.920 | 4.920 | 4.900 | 4.920 | 4.634 | 26,100 |
| 2025-10-21 | 4.920 | 4.920 | 4.900 | 4.920 | 4.634 | 10,300 |
| 2025-10-20 | 4.920 | 4.940 | 4.920 | 4.920 | 4.634 | 6,402 |
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.