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
2023-08-25	5.700	5.750	5.700	5.700	4.257	17,900
2023-08-24	5.700	5.700	5.600	5.700	4.257	76,900
2023-08-23	5.650	5.700	5.650	5.700	4.257	87,221
2023-08-22	5.650	5.650	5.600	5.600	4.183	13,119
2023-08-21	5.450	5.650	5.450	5.650	4.220	20,000
2023-08-18	5.550	5.550	5.550	5.550	4.145	100
2023-08-15	5.450	5.550	5.450	5.550	4.145	6,100
2023-08-09	5.550	5.550	5.500	5.550	4.145	35,500
2023-08-08	5.450	5.450	5.450	5.450	4.071	20,000
2023-08-07	5.350	5.350	5.350	5.350	3.996	324
2023-08-03	5.400	5.400	5.400	5.400	4.033	1,036
2023-08-02	5.450	5.450	5.450	5.450	4.071	100
2023-07-31	5.450	5.450	5.400	5.400	4.033	21,701
2023-07-27	5.400	5.450	5.400	5.450	4.071	5,200
2023-07-24	5.550	5.550	5.550	5.550	4.145	7,200
2023-07-21	5.450	5.500	5.450	5.500	4.108	900
2023-07-19	5.400	5.400	5.400	5.400	4.033	5,000
2023-07-18	5.350	5.350	5.350	5.350	3.996	24,300
2023-07-17	5.400	5.400	5.350	5.350	3.996	30,200
2023-07-14	5.400	5.400	5.350	5.350	3.996	17,400
2023-07-13	5.400	5.400	5.400	5.400	4.033	100
2023-07-12	5.350	5.350	5.350	5.350	3.996	12,100
2023-07-11	5.400	5.400	5.400	5.400	4.033	18,500
2023-07-10	5.400	5.400	5.400	5.400	4.033	41,500
2023-07-07	5.400	5.400	5.350	5.400	4.033	20,000
2023-07-06	5.400	5.400	5.400	5.400	4.033	5,500
2023-07-05	5.400	5.400	5.400	5.400	4.033	4,700
2023-07-04	5.400	5.400	5.350	5.350	3.996	25,500
2023-07-03	5.350	5.350	5.350	5.350	3.996	6,600
2023-06-30	5.400	5.400	5.350	5.350	3.996	19,100
2023-06-29	5.400	5.400	5.350	5.350	3.996	8,400
2023-06-28	5.400	5.400	5.350	5.350	3.996	5,000
2023-06-27	5.400	5.400	5.400	5.400	4.033	10,800
2023-06-26	5.400	5.400	5.350	5.400	4.033	22,100
2023-06-22	5.400	5.400	5.400	5.400	4.033	10,900
2023-06-21	5.450	5.450	5.450	5.450	4.071	7,300
2023-06-20	5.450	5.450	5.450	5.450	4.071	10,200
2023-06-19	5.450	5.450	5.450	5.450	4.071	36,100
2023-06-16	5.400	5.400	5.400	5.400	4.033	1,800
2023-06-15	5.400	5.400	5.400	5.400	4.033	14,500
2023-06-14	5.400	5.450	5.400	5.400	4.033	2,800
2023-06-13	5.450	5.450	5.450	5.450	4.071	500
2023-06-12	5.450	5.500	5.450	5.500	4.108	1,700
2023-06-09	5.450	5.450	5.450	5.450	4.071	700
2023-06-08	5.400	5.450	5.400	5.450	4.071	6,100
2023-06-07	5.400	5.450	5.350	5.400	4.033	38,060
2023-06-06	5.400	5.500	5.400	5.400	4.033	3,100
2023-06-02	5.450	5.450	5.450	5.450	4.071	19,900
2023-06-01	5.450	5.450	5.400	5.450	4.071	9,300
2023-05-31	5.400	5.400	5.400	5.400	4.033	25,601
2023-05-30	5.450	5.450	5.450	5.450	4.071	900
2023-05-29	5.400	5.450	5.400	5.400	4.033	46,518
2023-05-26	5.500	5.500	5.450	5.500	4.108	9,600
2023-05-25	5.500	5.550	5.450	5.450	4.071	35,300
2023-05-24	5.550	5.550	5.500	5.500	4.108	13,400
2023-05-23	5.500	5.550	5.500	5.550	4.145	28,800
2023-05-22	5.650	5.650	5.500	5.500	4.108	47,026
2023-05-19	5.650	5.650	5.650	5.650	4.220	9,600
2023-05-18	5.500	5.600	5.500	5.600	4.183	10,319
2023-05-17	5.650	5.650	5.650	5.650	4.220	301

← NewerPage 13 of 20 · 1,146 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.