Sub Sri Thai Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.300 | 5.350 | 5.250 | 5.300 | 4.103 | 130,700 |
| 2024-03-11 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 100 |
| 2024-03-08 | 5.250 | 5.300 | 5.250 | 5.250 | 4.064 | 66,201 |
| 2024-03-07 | 5.250 | 5.250 | 5.250 | 5.250 | 4.064 | 10,322 |
| 2024-03-06 | 5.250 | 5.300 | 5.250 | 5.250 | 4.064 | 25,700 |
| 2024-03-05 | 5.300 | 5.300 | 5.250 | 5.250 | 4.064 | 28,900 |
| 2024-03-04 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 6,022 |
| 2024-03-01 | 5.300 | 5.300 | 5.250 | 5.250 | 4.064 | 6,900 |
| 2024-02-29 | 5.250 | 5.250 | 5.250 | 5.250 | 4.064 | 46,400 |
| 2024-02-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 200 |
| 2024-02-27 | 5.350 | 5.350 | 5.300 | 5.300 | 4.103 | 8,401 |
| 2024-02-23 | 5.300 | 5.300 | 5.250 | 5.250 | 4.064 | 11,300 |
| 2024-02-22 | 5.300 | 5.300 | 5.250 | 5.250 | 4.064 | 31,400 |
| 2024-02-21 | 5.300 | 5.300 | 5.250 | 5.300 | 4.103 | 17,800 |
| 2024-02-20 | 5.300 | 5.350 | 5.300 | 5.350 | 4.141 | 17,400 |
| 2024-02-19 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 3,800 |
| 2024-02-16 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 5,200 |
| 2024-02-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 10,000 |
| 2024-02-14 | 5.300 | 5.300 | 5.250 | 5.300 | 4.103 | 40,002 |
| 2024-02-13 | 5.300 | 5.350 | 5.300 | 5.300 | 4.103 | 8,200 |
| 2024-02-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 1,200 |
| 2024-02-09 | 5.300 | 5.350 | 5.300 | 5.350 | 4.141 | 16,600 |
| 2024-02-08 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 5,422 |
| 2024-02-07 | 5.350 | 5.350 | 5.300 | 5.300 | 4.103 | 17,400 |
| 2024-02-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 48,300 |
| 2024-02-05 | 5.350 | 5.400 | 5.350 | 5.350 | 4.141 | 6,407 |
| 2024-02-02 | 5.350 | 5.400 | 5.350 | 5.400 | 4.180 | 9,100 |
| 2024-02-01 | 5.350 | 5.400 | 5.350 | 5.400 | 4.180 | 6,110 |
| 2024-01-31 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 10,000 |
| 2024-01-30 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 13,000 |
| 2024-01-29 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 3,000 |
| 2024-01-26 | 5.350 | 5.350 | 5.300 | 5.350 | 4.141 | 8,702 |
| 2024-01-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 5,200 |
| 2024-01-23 | 5.350 | 5.350 | 5.250 | 5.350 | 4.141 | 48,610 |
| 2024-01-22 | 5.300 | 5.350 | 5.300 | 5.350 | 4.141 | 13,300 |
| 2024-01-19 | 5.300 | 5.350 | 5.300 | 5.350 | 4.141 | 10,700 |
| 2024-01-18 | 5.350 | 5.350 | 5.300 | 5.350 | 4.141 | 32,210 |
| 2024-01-17 | 5.400 | 5.400 | 5.400 | 5.400 | 4.180 | 18,502 |
| 2024-01-12 | 5.450 | 5.450 | 5.450 | 5.450 | 4.219 | 200 |
| 2024-01-11 | 5.400 | 5.450 | 5.400 | 5.450 | 4.219 | 8,100 |
| 2024-01-05 | 5.400 | 5.500 | 5.400 | 5.500 | 4.257 | 10,200 |
| 2024-01-04 | 5.400 | 5.450 | 5.400 | 5.450 | 4.219 | 11,500 |
| 2024-01-03 | 5.400 | 5.450 | 5.300 | 5.450 | 4.219 | 2,442 |
| 2024-01-02 | 5.400 | 5.400 | 5.400 | 5.400 | 4.180 | 400 |
| 2023-12-28 | 5.400 | 5.400 | 5.400 | 5.400 | 4.180 | 200 |
| 2023-12-27 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 100 |
| 2023-12-25 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 10,000 |
| 2023-12-22 | 5.300 | 5.350 | 5.300 | 5.350 | 4.141 | 5,200 |
| 2023-12-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 15,500 |
| 2023-12-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 21,200 |
| 2023-12-18 | 5.300 | 5.400 | 5.300 | 5.400 | 4.180 | 200 |
| 2023-12-14 | 5.350 | 5.350 | 5.350 | 5.350 | 4.141 | 3,900 |
| 2023-12-13 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 47,900 |
| 2023-12-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 6,800 |
| 2023-12-08 | 5.350 | 5.350 | 5.300 | 5.300 | 4.103 | 5,900 |
| 2023-12-07 | 5.400 | 5.400 | 5.400 | 5.400 | 4.180 | 100 |
| 2023-12-06 | 5.300 | 5.300 | 5.300 | 5.300 | 4.103 | 500 |
| 2023-12-04 | 5.300 | 5.400 | 5.300 | 5.350 | 4.141 | 900 |
| 2023-12-01 | 5.350 | 5.350 | 5.300 | 5.350 | 4.141 | 16,400 |
| 2023-11-30 | 5.300 | 5.350 | 5.300 | 5.350 | 4.141 | 29,800 |
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.