Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.750 | 5.900 | 5.750 | 5.900 | 5.097 | 1,200 |
| 2024-10-21 | 5.900 | 5.900 | 5.800 | 5.800 | 5.011 | 2,601 |
| 2024-10-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.054 | 203 |
| 2024-10-17 | 5.850 | 6.000 | 5.800 | 5.850 | 5.054 | 36,700 |
| 2024-10-16 | 5.850 | 5.850 | 5.500 | 5.850 | 5.054 | 17,304 |
| 2024-10-15 | 5.850 | 5.850 | 5.800 | 5.850 | 5.054 | 19,105 |
| 2024-10-11 | 5.900 | 5.950 | 5.700 | 5.950 | 5.140 | 6,601 |
| 2024-10-10 | 5.850 | 5.900 | 5.850 | 5.900 | 5.097 | 701 |
| 2024-10-09 | 5.850 | 5.950 | 5.850 | 5.950 | 5.140 | 1,827 |
| 2024-10-08 | 5.800 | 5.900 | 5.800 | 5.850 | 5.054 | 1,002 |
| 2024-10-07 | 5.750 | 5.900 | 5.750 | 5.850 | 5.054 | 4,911 |
| 2024-10-04 | 5.900 | 5.900 | 5.750 | 5.900 | 5.097 | 8,400 |
| 2024-10-03 | 5.900 | 5.900 | 5.800 | 5.900 | 5.097 | 76,300 |
| 2024-10-02 | 5.800 | 5.900 | 5.800 | 5.850 | 5.054 | 20,580 |
| 2024-10-01 | 5.900 | 5.900 | 5.650 | 5.900 | 5.097 | 500 |
| 2024-09-30 | 5.850 | 5.850 | 5.700 | 5.800 | 5.011 | 37,703 |
| 2024-09-27 | 5.800 | 5.850 | 5.650 | 5.850 | 5.054 | 690,710 |
| 2024-09-26 | 5.900 | 5.900 | 5.700 | 5.850 | 5.054 | 26,101 |
| 2024-09-25 | 5.650 | 5.900 | 5.650 | 5.900 | 5.097 | 14,704 |
| 2024-09-24 | 5.900 | 5.950 | 5.600 | 5.900 | 5.097 | 11,300 |
| 2024-09-23 | 5.950 | 5.950 | 5.550 | 5.900 | 5.097 | 19,566 |
| 2024-09-20 | 5.800 | 5.900 | 5.750 | 5.900 | 5.097 | 169,300 |
| 2024-09-19 | 5.550 | 5.950 | 5.500 | 5.850 | 5.054 | 92,940 |
| 2024-09-18 | 5.200 | 5.600 | 5.200 | 5.500 | 4.751 | 64,000 |
| 2024-09-17 | 5.100 | 5.650 | 5.100 | 5.150 | 4.449 | 301,038 |
| 2024-09-16 | 5.050 | 5.150 | 5.000 | 5.100 | 4.406 | 51,102 |
| 2024-09-13 | 5.150 | 5.200 | 5.050 | 5.050 | 4.363 | 47,107 |
| 2024-09-12 | 5.100 | 5.150 | 5.050 | 5.150 | 4.449 | 46,383 |
| 2024-09-11 | 5.050 | 5.150 | 5.050 | 5.100 | 4.406 | 262,602 |
| 2024-09-10 | 5.100 | 5.100 | 4.980 | 5.000 | 4.319 | 47,201 |
| 2024-09-09 | 5.000 | 5.100 | 5.000 | 5.100 | 4.406 | 47,300 |
| 2024-09-06 | 5.000 | 5.000 | 4.960 | 4.980 | 4.302 | 23,700 |
| 2024-09-05 | 5.000 | 5.000 | 4.980 | 5.000 | 4.319 | 16,280 |
| 2024-09-04 | 4.980 | 5.000 | 4.980 | 5.000 | 4.319 | 1,100 |
| 2024-09-03 | 5.000 | 5.000 | 4.980 | 5.000 | 4.319 | 8,304 |
| 2024-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.319 | 200 |
| 2024-08-30 | 5.000 | 5.000 | 4.920 | 5.000 | 4.319 | 5,300 |
| 2024-08-29 | 5.000 | 5.000 | 4.940 | 5.000 | 4.319 | 39,358 |
| 2024-08-28 | 5.000 | 5.000 | 4.960 | 5.000 | 4.319 | 300 |
| 2024-08-27 | 5.050 | 5.050 | 4.900 | 5.000 | 4.319 | 88,300 |
| 2024-08-26 | 5.000 | 5.200 | 4.980 | 5.000 | 4.319 | 176,195 |
| 2024-08-23 | 5.000 | 5.000 | 4.960 | 4.980 | 4.302 | 54,205 |
| 2024-08-22 | 4.980 | 5.000 | 4.960 | 4.980 | 4.302 | 5,200 |
| 2024-08-21 | 4.940 | 4.960 | 4.920 | 4.960 | 4.285 | 29,900 |
| 2024-08-20 | 4.980 | 5.000 | 4.960 | 5.000 | 4.227 | 10,700 |
| 2024-08-19 | 4.920 | 4.980 | 4.920 | 4.920 | 4.160 | 8,072 |
| 2024-08-16 | 4.980 | 5.000 | 4.880 | 4.960 | 4.194 | 33,861 |
| 2024-08-15 | 4.920 | 5.000 | 4.920 | 4.980 | 4.211 | 35,200 |
| 2024-08-14 | 5.000 | 5.050 | 4.960 | 4.980 | 4.211 | 67,661 |
| 2024-08-13 | 4.960 | 4.960 | 4.900 | 4.940 | 4.177 | 91,229 |
| 2024-08-09 | 4.980 | 4.980 | 4.920 | 4.960 | 4.194 | 6,901 |
| 2024-08-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.194 | 8,701 |
| 2024-08-07 | 4.960 | 4.980 | 4.820 | 4.960 | 4.194 | 21,311 |
| 2024-08-06 | 4.940 | 5.000 | 4.860 | 4.960 | 4.194 | 5,118 |
| 2024-08-05 | 4.920 | 4.980 | 4.840 | 4.940 | 4.177 | 10,912 |
| 2024-08-02 | 4.880 | 4.900 | 4.880 | 4.900 | 4.143 | 3,900 |
| 2024-08-01 | 4.940 | 4.940 | 4.800 | 4.880 | 4.126 | 26,800 |
| 2024-07-31 | 4.840 | 4.940 | 4.840 | 4.920 | 4.160 | 4,800 |
| 2024-07-30 | 4.840 | 4.860 | 4.840 | 4.840 | 4.092 | 900 |
| 2024-07-26 | 4.820 | 4.860 | 4.800 | 4.820 | 4.075 | 22,800 |
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.