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
2023-01-27	5.650	5.650	5.650	5.650	4.069	19,800
2023-01-26	5.650	5.650	5.650	5.650	4.069	24,000
2023-01-25	5.650	5.650	5.650	5.650	4.069	1,600
2023-01-24	5.650	5.650	5.600	5.650	4.069	48,700
2023-01-23	5.650	5.650	5.650	5.650	4.069	13,100
2023-01-20	5.650	5.650	5.650	5.650	4.069	29,900
2023-01-19	5.650	5.700	5.650	5.650	4.069	74,500
2023-01-18	5.650	5.650	5.650	5.650	4.069	54,801
2023-01-17	5.650	5.650	5.650	5.650	4.069	72,500
2023-01-16	5.650	5.650	5.650	5.650	4.069	9,800
2023-01-13	5.600	5.650	5.600	5.650	4.069	21,300
2023-01-12	5.650	5.650	5.650	5.650	4.069	16,200
2023-01-11	5.700	5.700	5.650	5.650	4.069	75,400
2023-01-10	5.700	5.700	5.700	5.700	4.105	20,700
2023-01-09	5.650	5.700	5.650	5.700	4.105	4,600
2023-01-06	5.650	5.700	5.650	5.700	4.105	8,750
2023-01-05	5.700	5.700	5.650	5.650	4.069	11,800
2023-01-04	5.700	5.700	5.650	5.700	4.105	91,002
2023-01-03	5.700	5.750	5.600	5.700	4.105	69,120
2022-12-30	5.750	5.800	5.700	5.700	4.105	234,333
2022-12-29	5.800	5.800	5.700	5.750	4.141	195,600
2022-12-28	5.800	5.800	5.750	5.800	4.177	35,203
2022-12-27	5.750	5.800	5.750	5.800	4.177	25,000
2022-12-26	5.800	5.800	5.750	5.750	4.141	3,200
2022-12-23	5.750	5.800	5.750	5.800	4.177	17,103
2022-12-22	5.800	5.800	5.750	5.750	4.141	30,301
2022-12-21	5.800	5.800	5.750	5.750	4.141	34,800
2022-12-20	5.800	5.800	5.750	5.800	4.177	406,600
2022-12-19	5.800	5.850	5.750	5.800	4.177	696,601
2022-12-16	5.800	5.850	5.750	5.800	4.177	288,500
2022-12-15	5.800	5.800	5.800	5.800	4.177	85,501
2022-12-14	5.750	5.850	5.750	5.800	4.177	123,100
2022-12-13	5.800	5.850	5.750	5.750	4.141	124,696
2022-12-09	5.850	5.850	5.800	5.850	4.213	23,810
2022-12-08	5.900	5.900	5.750	5.900	4.249	117,900
2022-12-07	5.800	5.900	5.800	5.900	4.249	118,900
2022-12-06	5.800	5.850	5.650	5.800	4.177	331,435
2022-12-02	5.800	5.800	5.750	5.800	4.177	19,800
2022-12-01	5.700	5.850	5.700	5.800	4.177	77,600
2022-11-30	5.750	5.750	5.700	5.700	4.105	2,300
2022-11-29	5.700	5.800	5.700	5.750	4.141	62,300
2022-11-28	5.750	5.750	5.700	5.750	4.141	18,310
2022-11-25	5.750	5.850	5.750	5.850	4.213	42,300
2022-11-24	5.800	5.800	5.800	5.800	4.177	1,800
2022-11-23	5.850	5.950	5.750	5.750	4.141	39,307
2022-11-22	5.750	5.800	5.750	5.800	4.177	300
2022-11-21	5.750	5.850	5.750	5.850	4.213	31,600
2022-11-18	5.700	5.800	5.700	5.800	4.177	501
2022-11-17	5.800	5.850	5.750	5.850	4.213	26,600
2022-11-16	5.750	5.800	5.750	5.800	4.177	25,600
2022-11-15	5.650	5.900	5.650	5.850	4.213	112,900
2022-11-14	5.700	5.750	5.700	5.750	4.141	6,201
2022-11-11	5.700	5.750	5.650	5.750	4.141	61,000
2022-11-10	5.700	5.700	5.700	5.700	4.105	5,000
2022-11-09	5.650	5.650	5.650	5.650	4.069	33,901
2022-11-07	5.750	5.800	5.700	5.750	4.141	119,100
2022-11-04	5.750	5.750	5.700	5.700	4.105	300
2022-11-03	5.700	5.700	5.700	5.700	4.105	10,100
2022-11-02	5.650	5.750	5.650	5.750	4.141	2,700
2022-11-01	5.700	5.750	5.650	5.750	4.141	18,503

← NewerPage 15 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.