Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.200 | 5.200 | 5.100 | 5.200 | 4.773 | 1,800 |
| 2025-04-18 | 5.200 | 5.250 | 5.100 | 5.200 | 4.773 | 10,900 |
| 2025-04-17 | 5.200 | 5.200 | 5.100 | 5.200 | 4.773 | 17,800 |
| 2025-04-16 | 5.150 | 5.250 | 5.150 | 5.200 | 4.773 | 16,600 |
| 2025-04-11 | 5.200 | 5.250 | 5.050 | 5.250 | 4.819 | 1,500 |
| 2025-04-10 | 5.000 | 5.200 | 5.000 | 5.200 | 4.773 | 147,201 |
| 2025-04-09 | 4.960 | 5.100 | 4.960 | 5.100 | 4.681 | 6,200 |
| 2025-04-08 | 5.300 | 5.300 | 4.980 | 5.150 | 4.727 | 46,252 |
| 2025-04-04 | 5.250 | 5.400 | 5.050 | 5.150 | 4.727 | 25,401 |
| 2025-04-03 | 5.300 | 5.400 | 5.200 | 5.400 | 4.956 | 313,000 |
| 2025-04-02 | 5.200 | 5.400 | 5.200 | 5.400 | 4.956 | 9,618 |
| 2025-04-01 | 5.200 | 5.400 | 5.200 | 5.400 | 4.956 | 600 |
| 2025-03-31 | 5.400 | 5.400 | 5.250 | 5.400 | 4.956 | 5,400 |
| 2025-03-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.956 | 900 |
| 2025-03-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.956 | 4,000 |
| 2025-03-26 | 5.400 | 5.450 | 5.400 | 5.400 | 4.956 | 2,800 |
| 2025-03-25 | 5.450 | 5.450 | 5.200 | 5.450 | 5.002 | 7,102 |
| 2025-03-24 | 5.400 | 5.450 | 5.300 | 5.450 | 5.002 | 2,400 |
| 2025-03-21 | 5.150 | 5.450 | 5.150 | 5.400 | 4.956 | 106,200 |
| 2025-03-20 | 5.350 | 5.400 | 5.200 | 5.400 | 4.956 | 11,601 |
| 2025-03-19 | 5.300 | 5.400 | 5.150 | 5.350 | 4.910 | 2,810 |
| 2025-03-18 | 5.000 | 5.500 | 5.000 | 5.300 | 4.865 | 34,111 |
| 2025-03-17 | 5.000 | 5.050 | 5.000 | 5.050 | 4.635 | 4,901 |
| 2025-03-14 | 5.000 | 5.050 | 4.900 | 5.000 | 4.589 | 114,500 |
| 2025-03-13 | 5.050 | 5.050 | 4.960 | 5.000 | 4.589 | 208,305 |
| 2025-03-12 | 5.000 | 5.050 | 5.000 | 5.000 | 4.589 | 33,814 |
| 2025-03-11 | 4.980 | 5.050 | 4.960 | 5.050 | 4.635 | 58,404 |
| 2025-03-10 | 5.000 | 5.200 | 5.000 | 5.200 | 4.575 | 70,319 |
| 2025-03-07 | 4.980 | 5.100 | 4.980 | 5.100 | 4.487 | 23,300 |
| 2025-03-06 | 5.000 | 5.100 | 4.980 | 5.100 | 4.487 | 7,100 |
| 2025-03-05 | 5.100 | 5.100 | 4.940 | 5.050 | 4.443 | 126,000 |
| 2025-03-04 | 5.100 | 5.150 | 5.000 | 5.100 | 4.487 | 27,100 |
| 2025-03-03 | 5.100 | 5.200 | 4.940 | 4.960 | 4.364 | 131,617 |
| 2025-02-28 | 5.150 | 5.150 | 4.940 | 4.940 | 4.347 | 321,524 |
| 2025-02-27 | 4.980 | 5.200 | 4.940 | 5.200 | 4.575 | 1,007,200 |
| 2025-02-26 | 5.000 | 5.000 | 4.780 | 4.800 | 4.223 | 85,201 |
| 2025-02-25 | 5.000 | 5.000 | 4.760 | 4.800 | 4.223 | 45,222 |
| 2025-02-24 | 4.920 | 5.000 | 4.720 | 5.000 | 4.399 | 473,800 |
| 2025-02-21 | 4.720 | 4.960 | 4.700 | 4.760 | 4.188 | 523,504 |
| 2025-02-20 | 4.760 | 4.860 | 4.760 | 4.780 | 4.206 | 266,400 |
| 2025-02-19 | 4.960 | 4.960 | 4.800 | 4.800 | 4.223 | 228,700 |
| 2025-02-18 | 4.840 | 5.000 | 4.780 | 4.820 | 4.241 | 125,700 |
| 2025-02-17 | 4.900 | 5.000 | 4.860 | 4.860 | 4.276 | 164,100 |
| 2025-02-14 | 4.960 | 5.000 | 4.940 | 4.940 | 4.347 | 116,900 |
| 2025-02-13 | 4.780 | 4.980 | 4.780 | 4.960 | 4.364 | 1,600 |
| 2025-02-11 | 4.780 | 5.050 | 4.780 | 4.800 | 4.223 | 88,260 |
| 2025-02-10 | 4.900 | 4.900 | 4.780 | 4.800 | 4.223 | 19,800 |
| 2025-02-07 | 4.900 | 5.000 | 4.800 | 4.800 | 4.223 | 5,600 |
| 2025-02-06 | 4.800 | 5.500 | 4.780 | 4.800 | 4.223 | 26,900 |
| 2025-02-05 | 4.820 | 4.880 | 4.820 | 4.820 | 4.241 | 139,900 |
| 2025-02-04 | 4.960 | 5.200 | 4.800 | 4.840 | 4.259 | 90,700 |
| 2025-02-03 | 4.900 | 5.050 | 4.880 | 4.960 | 4.364 | 168,600 |
| 2025-01-31 | 5.000 | 5.000 | 4.960 | 4.960 | 4.364 | 22,400 |
| 2025-01-30 | 4.980 | 5.000 | 4.960 | 4.960 | 4.364 | 25,900 |
| 2025-01-29 | 4.980 | 5.100 | 4.980 | 5.000 | 4.399 | 21,800 |
| 2025-01-28 | 5.000 | 5.000 | 4.960 | 4.980 | 4.382 | 36,401 |
| 2025-01-27 | 5.050 | 5.050 | 4.980 | 4.980 | 4.382 | 43,300 |
| 2025-01-24 | 5.050 | 5.100 | 5.000 | 5.000 | 4.399 | 39,900 |
| 2025-01-23 | 5.150 | 5.150 | 5.050 | 5.150 | 4.531 | 1,700 |
| 2025-01-22 | 5.150 | 5.150 | 5.000 | 5.000 | 4.399 | 27,823 |
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.