Sub Sri Thai Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 4.920 | 4.920 | 4.920 | 4.920 | 3.958 | 400 |
| 2024-06-21 | 4.880 | 4.960 | 4.880 | 4.960 | 3.990 | 25,020 |
| 2024-06-20 | 4.900 | 4.940 | 4.900 | 4.940 | 3.974 | 12,500 |
| 2024-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.942 | 30,001 |
| 2024-06-18 | 4.960 | 4.960 | 4.940 | 4.940 | 3.974 | 4,850 |
| 2024-06-17 | 4.920 | 4.920 | 4.900 | 4.900 | 3.942 | 7,947 |
| 2024-06-14 | 4.940 | 4.940 | 4.920 | 4.920 | 3.958 | 10,300 |
| 2024-06-12 | 4.940 | 4.960 | 4.940 | 4.960 | 3.990 | 2,605 |
| 2024-06-11 | 4.920 | 4.980 | 4.900 | 4.940 | 3.974 | 29,245 |
| 2024-06-10 | 4.960 | 4.960 | 4.940 | 4.940 | 3.974 | 19,301 |
| 2024-06-07 | 4.960 | 4.980 | 4.940 | 4.980 | 4.006 | 20,600 |
| 2024-06-06 | 4.940 | 5.000 | 4.940 | 4.960 | 3.990 | 13,400 |
| 2024-06-05 | 4.960 | 4.960 | 4.960 | 4.960 | 3.990 | 3,500 |
| 2024-06-04 | 4.960 | 4.980 | 4.960 | 4.980 | 4.006 | 29,155 |
| 2024-05-31 | 4.960 | 4.980 | 4.960 | 4.980 | 4.006 | 20,545 |
| 2024-05-30 | 4.940 | 4.960 | 4.940 | 4.960 | 3.990 | 8,100 |
| 2024-05-29 | 4.940 | 4.940 | 4.940 | 4.940 | 3.974 | 20,500 |
| 2024-05-28 | 4.940 | 4.960 | 4.920 | 4.920 | 3.958 | 37,215 |
| 2024-05-27 | 5.000 | 5.000 | 4.900 | 4.940 | 3.974 | 129,804 |
| 2024-05-24 | 4.980 | 5.000 | 4.960 | 4.980 | 4.006 | 68,900 |
| 2024-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.022 | 100 |
| 2024-05-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.006 | 4,800 |
| 2024-05-20 | 5.000 | 5.000 | 4.960 | 4.980 | 4.006 | 21,511 |
| 2024-05-17 | 5.000 | 5.000 | 4.980 | 5.000 | 4.022 | 14,100 |
| 2024-05-14 | 4.980 | 5.000 | 4.980 | 5.000 | 4.022 | 6,100 |
| 2024-05-13 | 5.000 | 5.000 | 4.980 | 4.980 | 4.006 | 17,400 |
| 2024-05-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.006 | 4,931 |
| 2024-05-09 | 4.960 | 4.980 | 4.960 | 4.980 | 4.006 | 21,600 |
| 2024-05-08 | 4.980 | 5.000 | 4.940 | 4.960 | 3.990 | 41,801 |
| 2024-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.022 | 3,120 |
| 2024-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.022 | 4,000 |
| 2024-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.022 | 200 |
| 2024-04-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.006 | 24,600 |
| 2024-04-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.006 | 2,000 |
| 2024-04-26 | 5.000 | 5.000 | 4.980 | 4.980 | 4.006 | 7,800 |
| 2024-04-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.006 | 5,008 |
| 2024-04-24 | 5.050 | 5.050 | 4.980 | 4.980 | 4.006 | 21,623 |
| 2024-04-22 | 5.050 | 5.050 | 5.050 | 5.050 | 4.062 | 3,700 |
| 2024-04-19 | 5.050 | 5.050 | 5.000 | 5.000 | 4.022 | 35,200 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.022 | 500 |
| 2024-04-11 | 5.000 | 5.000 | 4.980 | 5.000 | 4.022 | 10,700 |
| 2024-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.022 | 13,040 |
| 2024-04-09 | 4.980 | 5.050 | 4.980 | 5.050 | 4.062 | 1,840 |
| 2024-04-05 | 5.000 | 5.000 | 4.980 | 4.980 | 4.006 | 1,000 |
| 2024-04-04 | 5.000 | 5.000 | 4.980 | 5.000 | 4.022 | 11,400 |
| 2024-04-03 | 5.000 | 5.050 | 5.000 | 5.050 | 4.062 | 32,702 |
| 2024-04-02 | 5.050 | 5.050 | 5.000 | 5.000 | 4.022 | 39,900 |
| 2024-04-01 | 5.000 | 5.050 | 5.000 | 5.050 | 4.062 | 20,000 |
| 2024-03-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.062 | 3,010 |
| 2024-03-28 | 5.050 | 5.050 | 4.980 | 5.000 | 4.022 | 119,591 |
| 2024-03-27 | 5.100 | 5.100 | 5.050 | 5.050 | 4.062 | 5,500 |
| 2024-03-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.103 | 4,000 |
| 2024-03-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.103 | 1,300 |
| 2024-03-21 | 5.050 | 5.100 | 5.050 | 5.100 | 4.103 | 24,200 |
| 2024-03-20 | 5.100 | 5.100 | 5.050 | 5.050 | 4.062 | 12,000 |
| 2024-03-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.062 | 10,000 |
| 2024-03-18 | 5.150 | 5.150 | 5.050 | 5.050 | 4.062 | 22,820 |
| 2024-03-15 | 5.150 | 5.150 | 5.100 | 5.100 | 4.103 | 5,706 |
| 2024-03-14 | 5.100 | 5.150 | 5.050 | 5.150 | 4.143 | 19,101 |
| 2024-03-13 | 5.300 | 5.300 | 5.250 | 5.300 | 4.103 | 12,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.2000 THB |
| 2026-02-18 | 0.2000 THB |
| 2025-08-20 | 0.2000 THB |
| 2025-03-17 | 0.2000 THB |
| 2024-08-30 | 0.2000 THB |
| 2024-03-14 | 0.2000 THB |
| 2023-08-30 | 0.2000 THB |
| 2023-03-16 | 0.2000 THB |
| 2022-08-30 | 0.2000 THB |
| 2022-03-16 | 0.2000 THB |
| 2021-08-27 | 0.2000 THB |
| 2021-03-16 | 0.3150 THB |
| 2020-08-27 | 0.2192 THB |
| 2019-12-23 | 0.2606 THB |
| 2019-08-28 | 0.2428 THB |
| 2019-03-06 | 0.2625 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.