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
2023-05-17	5.650	5.650	5.650	5.650	4.220	301
2023-05-16	5.650	5.650	5.650	5.650	4.220	14,601
2023-05-15	5.700	5.700	5.600	5.600	4.183	22,600
2023-05-12	5.650	5.700	5.650	5.700	4.257	2,100
2023-05-11	5.600	5.600	5.550	5.600	4.183	6,102
2023-05-10	5.600	5.600	5.600	5.600	4.183	9,700
2023-05-09	5.600	5.600	5.600	5.600	4.183	100
2023-05-08	5.600	5.600	5.600	5.600	4.183	300
2023-05-03	5.600	5.600	5.600	5.600	4.183	25,100
2023-05-02	5.600	5.600	5.550	5.550	4.145	14,500
2023-04-25	5.600	5.600	5.600	5.600	4.183	200
2023-04-24	5.500	5.500	5.500	5.500	4.108	101
2023-04-19	5.500	5.550	5.500	5.550	4.145	200
2023-04-18	5.500	5.500	5.500	5.500	4.108	5,000
2023-04-12	5.500	5.500	5.500	5.500	4.108	1,000
2023-04-10	5.500	5.500	5.500	5.500	4.108	1,100
2023-04-05	5.400	5.400	5.400	5.400	4.033	1,500
2023-04-04	5.450	5.450	5.450	5.450	4.071	12,102
2023-04-03	5.500	5.500	5.500	5.500	4.108	9,100
2023-03-31	5.450	5.450	5.450	5.450	4.071	2,000
2023-03-30	5.500	5.500	5.500	5.500	4.108	1,200
2023-03-29	5.450	5.500	5.400	5.500	4.108	10,100
2023-03-28	5.450	5.500	5.450	5.500	4.108	27,800
2023-03-27	5.500	5.500	5.500	5.500	4.108	32,300
2023-03-24	5.450	5.500	5.450	5.500	4.108	2,300
2023-03-23	5.450	5.450	5.450	5.450	4.071	11,140
2023-03-22	5.450	5.500	5.450	5.450	4.071	7,300
2023-03-21	5.450	5.500	5.450	5.500	4.108	4,000
2023-03-20	5.400	5.450	5.400	5.450	4.071	15,100
2023-03-17	5.450	5.450	5.400	5.400	4.033	20,600
2023-03-16	5.400	5.450	5.350	5.450	4.071	51,300
2023-03-15	5.500	5.650	5.500	5.600	4.033	39,500
2023-03-14	5.600	5.600	5.500	5.550	3.997	42,150
2023-03-13	5.650	5.650	5.600	5.600	4.033	61,000
2023-03-10	5.650	5.650	5.650	5.650	4.069	3,200
2023-03-09	5.700	5.700	5.650	5.650	4.069	46,800
2023-03-08	5.700	5.700	5.650	5.650	4.069	27,900
2023-03-07	5.700	5.700	5.650	5.650	4.069	21,500
2023-03-03	5.650	5.650	5.650	5.650	4.069	6,000
2023-03-02	5.650	5.700	5.650	5.650	4.069	9,801
2023-03-01	5.700	5.700	5.650	5.650	4.069	9,501
2023-02-28	5.700	5.700	5.700	5.700	4.105	202
2023-02-27	5.700	5.700	5.650	5.650	4.069	2,800
2023-02-23	5.650	5.650	5.650	5.650	4.069	16,200
2023-02-22	5.650	5.650	5.650	5.650	4.069	10,402
2023-02-21	5.650	5.650	5.650	5.650	4.069	2,700
2023-02-20	5.650	5.650	5.600	5.600	4.033	22,700
2023-02-17	5.700	5.800	5.650	5.700	4.105	45,300
2023-02-16	5.650	5.700	5.650	5.700	4.105	13,300
2023-02-15	5.700	5.700	5.600	5.600	4.033	2,500
2023-02-14	5.700	5.700	5.700	5.700	4.105	2,700
2023-02-13	5.700	5.700	5.650	5.650	4.069	13,600
2023-02-10	5.700	5.700	5.700	5.700	4.105	3,816
2023-02-09	5.700	5.700	5.600	5.650	4.069	45,700
2023-02-08	5.700	5.700	5.700	5.700	4.105	511
2023-02-06	5.700	5.700	5.700	5.700	4.105	100
2023-02-03	5.700	5.700	5.700	5.700	4.105	17,900
2023-02-02	5.700	5.700	5.700	5.700	4.105	100
2023-02-01	5.650	5.700	5.650	5.700	4.105	6,800
2023-01-31	5.650	5.650	5.600	5.600	4.033	11,500

← NewerPage 14 of 20 · 1,144 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.