Sub Sri Thai Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	5.300	5.350	5.300	5.350	4.141	25,200
2023-11-28	5.200	5.350	5.200	5.350	4.141	2,319
2023-11-24	5.200	5.300	5.200	5.300	4.103	5,300
2023-11-23	5.250	5.250	5.250	5.250	4.064	2,500
2023-11-21	5.300	5.300	5.250	5.250	4.064	700
2023-11-20	5.250	5.250	5.250	5.250	4.064	1,300
2023-11-17	5.200	5.200	5.200	5.200	4.025	4,600
2023-11-16	5.100	5.200	5.100	5.200	4.025	39,400
2023-11-15	5.250	5.250	5.200	5.200	4.025	22,501
2023-11-14	5.250	5.250	5.200	5.200	4.025	41,800
2023-11-13	5.200	5.200	5.200	5.200	4.025	150
2023-11-10	5.250	5.300	5.200	5.300	4.103	300
2023-11-09	5.300	5.300	5.300	5.300	4.103	4,000
2023-11-08	5.300	5.300	5.300	5.300	4.103	500
2023-11-07	5.300	5.300	5.250	5.300	4.103	40,000
2023-11-06	5.250	5.250	5.250	5.250	4.064	35,000
2023-11-03	5.150	5.300	5.150	5.300	4.103	39,100
2023-11-02	5.100	5.150	5.100	5.150	3.986	900
2023-11-01	5.150	5.150	5.100	5.100	3.948	29,300
2023-10-31	5.200	5.200	5.100	5.100	3.948	13,800
2023-10-30	5.150	5.200	5.100	5.100	3.948	23,900
2023-10-27	5.200	5.200	5.100	5.100	3.948	20,700
2023-10-26	5.200	5.200	5.150	5.150	3.986	19,500
2023-10-25	5.250	5.250	5.250	5.250	4.064	10,500
2023-10-24	5.250	5.250	5.250	5.250	4.064	20,200
2023-10-20	5.250	5.250	5.250	5.250	4.064	4,800
2023-10-19	5.250	5.250	5.250	5.250	4.064	7,100
2023-10-18	5.300	5.300	5.250	5.250	4.064	6,600
2023-10-17	5.300	5.300	5.300	5.300	4.103	14,000
2023-10-16	5.300	5.350	5.300	5.300	4.103	11,900
2023-10-12	5.300	5.300	5.300	5.300	4.103	13,000
2023-10-10	5.300	5.300	5.300	5.300	4.103	10,000
2023-10-09	5.350	5.350	5.300	5.300	4.103	10,900
2023-10-06	5.350	5.350	5.300	5.350	4.141	3,500
2023-10-05	5.350	5.350	5.350	5.350	4.141	1,500
2023-10-03	5.300	5.350	5.300	5.350	4.141	4,600
2023-10-02	5.350	5.350	5.300	5.350	4.141	10,910
2023-09-29	5.350	5.350	5.350	5.350	4.141	3,000
2023-09-28	5.400	5.400	5.350	5.350	4.141	11,300
2023-09-27	5.400	5.400	5.350	5.350	4.141	11,000
2023-09-22	5.300	5.350	5.300	5.350	4.141	1,718
2023-09-21	5.350	5.350	5.350	5.350	4.141	33,500
2023-09-20	5.350	5.400	5.350	5.350	4.141	700
2023-09-19	5.350	5.350	5.350	5.350	4.141	16,301
2023-09-18	5.350	5.350	5.350	5.350	4.141	19,700
2023-09-15	5.350	5.400	5.300	5.400	4.180	54,400
2023-09-14	5.400	5.400	5.350	5.400	4.180	67,100
2023-09-13	5.450	5.450	5.350	5.400	4.180	42,630
2023-09-12	5.500	5.500	5.500	5.500	4.257	300
2023-09-11	5.450	5.500	5.450	5.500	4.257	8,700
2023-09-08	5.450	5.450	5.400	5.450	4.219	4,038
2023-09-07	5.450	5.450	5.400	5.400	4.180	1,300
2023-09-06	5.500	5.500	5.450	5.450	4.219	17,960
2023-09-05	5.400	5.450	5.400	5.450	4.219	30,100
2023-09-04	5.450	5.450	5.450	5.450	4.219	13,100
2023-09-01	5.450	5.450	5.400	5.450	4.219	10,100
2023-08-31	5.500	5.500	5.400	5.450	4.219	43,402
2023-08-30	5.400	5.500	5.350	5.450	4.219	69,843
2023-08-29	5.650	5.700	5.600	5.700	4.257	118,579
2023-08-28	5.700	5.750	5.700	5.700	4.257	33,000

← NewerPage 12 of 20 · 1,143 trading daysOlder →

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.