Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.200 | 5.200 | 5.000 | 5.000 | 4.399 | 8,300 |
| 2025-01-20 | 5.150 | 5.150 | 5.050 | 5.050 | 4.443 | 31,300 |
| 2025-01-17 | 5.100 | 5.200 | 4.840 | 5.000 | 4.399 | 29,901 |
| 2025-01-16 | 5.200 | 5.400 | 5.050 | 5.200 | 4.575 | 33,500 |
| 2025-01-15 | 5.150 | 5.150 | 5.000 | 5.100 | 4.487 | 8,600 |
| 2025-01-14 | 5.200 | 5.300 | 4.980 | 5.050 | 4.443 | 249,900 |
| 2025-01-13 | 5.300 | 5.300 | 5.100 | 5.250 | 4.619 | 8,500 |
| 2025-01-10 | 5.100 | 5.350 | 5.100 | 5.250 | 4.619 | 19,801 |
| 2025-01-09 | 5.250 | 5.350 | 5.100 | 5.100 | 4.487 | 158,200 |
| 2025-01-08 | 5.200 | 5.350 | 5.200 | 5.350 | 4.707 | 5,100 |
| 2025-01-07 | 5.250 | 5.350 | 5.150 | 5.200 | 4.575 | 60,601 |
| 2025-01-06 | 5.350 | 5.400 | 5.300 | 5.400 | 4.751 | 3,105 |
| 2025-01-03 | 5.150 | 5.350 | 5.150 | 5.200 | 4.575 | 18,806 |
| 2025-01-02 | 5.300 | 5.400 | 5.200 | 5.200 | 4.575 | 49,700 |
| 2024-12-30 | 5.400 | 5.400 | 5.300 | 5.400 | 4.751 | 300 |
| 2024-12-27 | 5.400 | 5.400 | 5.200 | 5.400 | 4.751 | 11,200 |
| 2024-12-26 | 5.500 | 5.500 | 5.200 | 5.300 | 4.663 | 67,854 |
| 2024-12-25 | 5.350 | 5.500 | 5.350 | 5.400 | 4.751 | 20,900 |
| 2024-12-24 | 5.500 | 5.500 | 5.350 | 5.500 | 4.839 | 5,200 |
| 2024-12-23 | 5.500 | 5.500 | 5.250 | 5.500 | 4.839 | 12,402 |
| 2024-12-20 | 5.300 | 5.550 | 5.300 | 5.500 | 4.839 | 5,701 |
| 2024-12-19 | 5.650 | 5.650 | 5.500 | 5.500 | 4.839 | 58,700 |
| 2024-12-18 | 5.650 | 5.700 | 5.600 | 5.600 | 4.927 | 2,200 |
| 2024-12-17 | 5.550 | 5.650 | 5.550 | 5.600 | 4.927 | 20,500 |
| 2024-12-16 | 5.750 | 5.750 | 5.600 | 5.600 | 4.927 | 27,201 |
| 2024-12-13 | 5.650 | 5.750 | 5.650 | 5.700 | 5.015 | 2,200 |
| 2024-12-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.059 | 200 |
| 2024-12-11 | 5.700 | 5.750 | 5.600 | 5.750 | 5.059 | 7,000 |
| 2024-12-09 | 5.700 | 5.750 | 5.650 | 5.700 | 5.015 | 12,700 |
| 2024-12-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.059 | 100 |
| 2024-12-04 | 5.750 | 5.750 | 5.700 | 5.700 | 5.015 | 44,500 |
| 2024-12-03 | 5.750 | 5.750 | 5.650 | 5.750 | 5.059 | 800 |
| 2024-12-02 | 5.850 | 5.850 | 5.700 | 5.750 | 5.059 | 36,400 |
| 2024-11-29 | 5.700 | 5.850 | 5.700 | 5.850 | 5.147 | 41,400 |
| 2024-11-28 | 5.650 | 5.750 | 5.600 | 5.700 | 5.015 | 21,415 |
| 2024-11-27 | 5.600 | 5.900 | 5.550 | 5.650 | 4.971 | 13,300 |
| 2024-11-26 | 5.850 | 5.900 | 5.750 | 5.750 | 5.059 | 2,600 |
| 2024-11-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.235 | 1,300 |
| 2024-11-22 | 5.550 | 5.900 | 5.550 | 5.900 | 5.191 | 2,725 |
| 2024-11-21 | 5.700 | 5.850 | 5.700 | 5.850 | 5.054 | 9,325 |
| 2024-11-20 | 5.700 | 5.800 | 5.700 | 5.800 | 5.011 | 15,661 |
| 2024-11-19 | 5.700 | 5.800 | 5.700 | 5.800 | 5.011 | 12,000 |
| 2024-11-18 | 5.600 | 5.800 | 5.600 | 5.800 | 5.011 | 27,611 |
| 2024-11-15 | 5.800 | 5.800 | 5.550 | 5.750 | 4.967 | 60,000 |
| 2024-11-14 | 5.750 | 5.800 | 5.750 | 5.800 | 5.011 | 7,120 |
| 2024-11-13 | 5.700 | 5.800 | 5.700 | 5.750 | 4.967 | 30,920 |
| 2024-11-12 | 5.700 | 5.800 | 5.650 | 5.700 | 4.924 | 68,857 |
| 2024-11-11 | 5.700 | 5.950 | 5.700 | 5.900 | 5.097 | 3,900 |
| 2024-11-08 | 5.900 | 6.000 | 5.800 | 5.800 | 5.011 | 3,001 |
| 2024-11-07 | 5.750 | 5.950 | 5.750 | 5.950 | 5.140 | 3,601 |
| 2024-11-06 | 5.950 | 5.950 | 5.800 | 5.950 | 5.140 | 900 |
| 2024-11-05 | 5.850 | 5.900 | 5.850 | 5.900 | 5.097 | 501 |
| 2024-11-04 | 5.750 | 5.950 | 5.700 | 5.800 | 5.011 | 3,501 |
| 2024-11-01 | 5.800 | 5.900 | 5.500 | 5.900 | 5.097 | 27,322 |
| 2024-10-31 | 5.800 | 6.000 | 5.800 | 5.950 | 5.140 | 31,941 |
| 2024-10-30 | 5.900 | 5.900 | 5.800 | 5.850 | 5.054 | 1,800 |
| 2024-10-29 | 5.850 | 5.950 | 5.700 | 5.850 | 5.054 | 13,303 |
| 2024-10-28 | 5.900 | 5.900 | 5.600 | 5.800 | 5.011 | 1,400 |
| 2024-10-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.097 | 100 |
| 2024-10-24 | 5.850 | 5.900 | 5.850 | 5.900 | 5.097 | 3,300 |
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.