Sri panwa Hospitality Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 20,102 |
| 2026-10-15 | 4.980 | 5.000 | 4.940 | 5.000 | 5.000 | 34,500 |
| 2026-10-14 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 57,600 |
| 2026-10-12 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 23,700 |
| 2026-10-09 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 32,700 |
| 2026-10-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 41,200 |
| 2026-10-07 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 41,500 |
| 2026-10-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2026-10-05 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 33,500 |
| 2026-10-02 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 7,900 |
| 2026-10-01 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 44,300 |
| 2026-09-30 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 106,800 |
| 2026-09-29 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 2,100 |
| 2026-09-28 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,400 |
| 2026-09-25 | 5.050 | 5.250 | 5.000 | 5.050 | 5.050 | 84,204 |
| 2026-09-24 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 30,701 |
| 2026-09-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,801 |
| 2026-09-22 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 24,200 |
| 2026-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 42,999 |
| 2026-09-18 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 60,000 |
| 2026-09-17 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 370,532 |
| 2026-09-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 3,200 |
| 2026-09-15 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 31,001 |
| 2026-09-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 21,064 |
| 2026-09-11 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 9,202 |
| 2026-09-10 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 96,801 |
| 2026-09-09 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 14,322 |
| 2026-09-08 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 400 |
| 2026-09-07 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 2,800 |
| 2026-09-04 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 13,600 |
| 2026-09-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2,155 |
| 2026-09-02 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 56,648 |
| 2026-09-01 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 3,200 |
| 2026-08-31 | 4.960 | 4.980 | 4.900 | 4.960 | 4.960 | 12,702 |
| 2026-08-27 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 10,400 |
| 2026-08-26 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 5,100 |
| 2026-08-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 5,100 |
| 2026-08-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 401 |
| 2026-08-21 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 145,207 |
| 2026-08-20 | 4.940 | 4.940 | 4.920 | 4.940 | 4.940 | 138,410 |
| 2026-08-19 | 4.940 | 4.940 | 4.920 | 4.940 | 4.940 | 15,601 |
| 2026-08-18 | 4.980 | 4.980 | 4.900 | 4.940 | 4.940 | 890,302 |
| 2026-08-17 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 2,750,100 |
| 2026-08-14 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 571,400 |
| 2026-08-13 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 696,302 |
| 2026-08-11 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 188,100 |
| 2026-08-10 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 6,301 |
| 2026-08-07 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 83,200 |
| 2026-08-06 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 45,804 |
| 2026-08-05 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 2,400 |
| 2026-08-04 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,100 |
| 2026-08-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 11,205 |
| 2026-07-31 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 5,000 |
| 2026-07-30 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 46,300 |
| 2026-07-27 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,100 |
| 2026-07-24 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 23,212 |
| 2026-07-23 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 92,308 |
| 2026-07-22 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 4,500 |
| 2026-07-21 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 65,100 |
| 2026-07-20 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 45,100 |
Page 1 of 1 · 60 trading days
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.