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
2025-07-22	4.880	4.960	4.820	4.940	4.602	28,502
2025-07-21	4.860	4.980	4.800	4.980	4.640	39,200
2025-07-18	4.860	4.980	4.800	4.960	4.621	29,210
2025-07-17	4.980	4.980	4.860	4.980	4.640	10,700
2025-07-16	4.980	4.980	4.860	4.980	4.640	2,000
2025-07-15	4.940	5.000	4.840	4.880	4.546	42,200
2025-07-14	4.780	4.900	4.780	4.880	4.546	6,703
2025-07-11	4.780	4.860	4.780	4.820	4.490	2,000
2025-07-09	4.820	4.820	4.720	4.800	4.472	400
2025-07-08	4.800	4.820	4.760	4.760	4.435	900
2025-07-07	4.820	4.840	4.760	4.760	4.435	900
2025-07-04	4.800	4.840	4.800	4.800	4.472	1,900
2025-07-03	4.800	4.840	4.700	4.800	4.472	4,100
2025-07-02	4.760	4.780	4.760	4.780	4.453	1,100
2025-07-01	4.780	4.780	4.660	4.700	4.379	51,500
2025-06-30	4.780	4.800	4.720	4.800	4.472	22,400
2025-06-27	4.780	4.780	4.700	4.780	4.453	1,861
2025-06-26	4.700	4.760	4.700	4.760	4.435	64,800
2025-06-25	4.500	4.700	4.500	4.700	4.379	11,500
2025-06-24	4.660	4.680	4.600	4.680	4.360	3,100
2025-06-23	4.640	4.640	4.560	4.640	4.323	3,800
2025-06-20	4.660	4.660	4.560	4.640	4.323	7,700
2025-06-19	4.760	4.760	4.400	4.560	4.248	73,900
2025-06-18	4.720	4.780	4.700	4.700	4.379	74,700
2025-06-17	4.800	4.800	4.780	4.800	4.472	834
2025-06-16	4.820	4.840	4.800	4.820	4.490	1,301
2025-06-13	4.820	4.820	4.800	4.820	4.490	60,301
2025-06-12	4.820	4.820	4.800	4.820	4.490	36,500
2025-06-11	4.820	4.840	4.800	4.820	4.490	20,200
2025-06-10	4.880	4.880	4.800	4.820	4.490	5,402
2025-06-09	4.800	4.900	4.800	4.840	4.509	102,402
2025-06-06	4.780	4.800	4.740	4.800	4.472	9,800
2025-06-05	4.780	4.800	4.700	4.800	4.472	1,605
2025-06-04	4.760	4.780	4.620	4.640	4.323	28,950
2025-05-30	4.820	4.840	4.760	4.780	4.453	23,237
2025-05-29	4.820	4.840	4.780	4.820	4.490	50,300
2025-05-28	4.780	4.800	4.720	4.720	4.397	7,378
2025-05-27	4.760	4.840	4.620	4.780	4.453	3,115
2025-05-26	4.880	4.880	4.740	4.740	4.416	5,654
2025-05-23	4.720	5.000	4.720	4.840	4.442	138,900
2025-05-22	4.720	4.720	4.640	4.700	4.314	22,314
2025-05-21	4.660	4.740	4.660	4.720	4.332	26,136
2025-05-20	4.740	4.740	4.400	4.680	4.295	117,481
2025-05-19	4.660	4.720	4.660	4.700	4.314	51,120
2025-05-16	4.640	4.740	4.440	4.620	4.240	94,738
2025-05-15	4.580	4.820	4.500	4.540	4.167	173,666
2025-05-14	5.150	5.200	4.400	4.540	4.167	1,896,637
2025-05-13	5.050	5.200	4.980	5.200	4.773	47,201
2025-05-09	5.150	5.200	5.050	5.150	4.727	3,900
2025-05-08	5.200	5.200	5.000	5.150	4.727	7,700
2025-05-07	5.000	5.250	5.000	5.200	4.773	59,900
2025-05-06	4.960	5.050	4.940	5.000	4.589	9,505
2025-05-02	4.960	4.960	4.860	4.960	4.552	59,989
2025-04-30	4.980	4.980	4.700	4.880	4.479	523,723
2025-04-29	5.050	5.250	4.800	4.980	4.571	385,800
2025-04-28	5.050	5.100	4.920	5.050	4.635	27,410
2025-04-25	5.100	5.100	4.860	5.050	4.635	105,310
2025-04-24	5.000	5.100	4.900	5.100	4.681	148,000
2025-04-23	5.200	5.250	5.000	5.150	4.727	61,536
2025-04-22	5.200	5.250	5.100	5.200	4.773	4,000

← NewerPage 6 of 21 · 1,210 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.