Sub Sri Thai Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.800 | 5.800 | 5.700 | 5.800 | 4.177 | 42,100 |
| 2022-10-28 | 5.650 | 5.800 | 5.650 | 5.800 | 4.177 | 171,004 |
| 2022-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 4.141 | 200 |
| 2022-10-26 | 5.700 | 5.750 | 5.650 | 5.700 | 4.105 | 62,519 |
| 2022-10-25 | 5.700 | 5.700 | 5.650 | 5.700 | 4.105 | 73,800 |
| 2022-10-21 | 5.700 | 5.700 | 5.700 | 5.700 | 4.105 | 50,000 |
| 2022-10-20 | 5.700 | 5.750 | 5.700 | 5.700 | 4.105 | 138,901 |
| 2022-10-19 | 5.700 | 5.700 | 5.650 | 5.650 | 4.069 | 126,100 |
| 2022-10-18 | 5.700 | 5.750 | 5.700 | 5.750 | 4.141 | 43,500 |
| 2022-10-17 | 5.600 | 5.750 | 5.600 | 5.750 | 4.141 | 165,806 |
| 2022-10-12 | 5.650 | 5.700 | 5.650 | 5.700 | 4.105 | 152,700 |
| 2022-10-11 | 5.550 | 5.650 | 5.550 | 5.650 | 4.069 | 18,800 |
| 2022-10-10 | 5.550 | 5.600 | 5.550 | 5.600 | 4.033 | 140,200 |
| 2022-10-07 | 5.400 | 5.600 | 5.400 | 5.600 | 4.033 | 91,100 |
| 2022-10-06 | 5.550 | 5.600 | 5.550 | 5.600 | 4.033 | 2,900 |
| 2022-10-05 | 5.550 | 5.550 | 5.550 | 5.550 | 3.997 | 9,200 |
| 2022-10-04 | 5.550 | 5.600 | 5.550 | 5.550 | 3.997 | 3,700 |
| 2022-10-03 | 5.550 | 5.550 | 5.550 | 5.550 | 3.997 | 24,203 |
| 2022-09-30 | 5.600 | 5.650 | 5.600 | 5.600 | 4.033 | 94,700 |
| 2022-09-29 | 5.550 | 5.600 | 5.550 | 5.600 | 4.033 | 11,486 |
| 2022-09-28 | 5.600 | 5.600 | 5.550 | 5.600 | 4.033 | 197,902 |
| 2022-09-27 | 5.500 | 5.600 | 5.500 | 5.550 | 3.997 | 244,002 |
| 2022-09-26 | 5.400 | 5.500 | 5.400 | 5.500 | 3.961 | 7,500 |
| 2022-09-23 | 5.500 | 5.500 | 5.450 | 5.450 | 3.925 | 22,600 |
| 2022-09-22 | 5.500 | 5.500 | 5.400 | 5.500 | 3.961 | 50,400 |
| 2022-09-21 | 5.450 | 5.450 | 5.450 | 5.450 | 3.925 | 82,000 |
| 2022-09-20 | 5.400 | 5.450 | 5.400 | 5.450 | 3.925 | 21,400 |
| 2022-09-19 | 5.350 | 5.400 | 5.350 | 5.350 | 3.853 | 17,200 |
| 2022-09-16 | 5.300 | 5.350 | 5.300 | 5.350 | 3.853 | 127,004 |
| 2022-09-15 | 5.300 | 5.350 | 5.300 | 5.300 | 3.817 | 811 |
| 2022-09-14 | 5.350 | 5.350 | 5.300 | 5.300 | 3.817 | 89,820 |
| 2022-09-13 | 5.300 | 5.350 | 5.300 | 5.350 | 3.853 | 69,201 |
| 2022-09-12 | 5.200 | 5.350 | 5.200 | 5.300 | 3.817 | 54,300 |
| 2022-09-09 | 5.250 | 5.300 | 5.250 | 5.300 | 3.817 | 20,220 |
| 2022-09-08 | 5.250 | 5.250 | 5.250 | 5.250 | 3.781 | 40,401 |
| 2022-09-07 | 5.300 | 5.300 | 5.200 | 5.250 | 3.781 | 43,300 |
| 2022-09-06 | 5.300 | 5.300 | 5.250 | 5.300 | 3.817 | 43,900 |
| 2022-09-05 | 5.250 | 5.250 | 5.250 | 5.250 | 3.781 | 29,600 |
| 2022-09-02 | 5.250 | 5.250 | 5.200 | 5.250 | 3.781 | 20,702 |
| 2022-09-01 | 5.200 | 5.250 | 5.200 | 5.250 | 3.781 | 16,900 |
| 2022-08-31 | 5.250 | 5.250 | 5.150 | 5.250 | 3.781 | 40,801 |
| 2022-08-30 | 5.250 | 5.250 | 5.200 | 5.250 | 3.781 | 65,613 |
| 2022-08-29 | 5.400 | 5.450 | 5.350 | 5.450 | 3.781 | 118,880 |
| 2022-08-26 | 5.450 | 5.450 | 5.350 | 5.400 | 3.747 | 108,900 |
| 2022-08-25 | 5.400 | 5.450 | 5.400 | 5.450 | 3.781 | 20,300 |
| 2022-08-24 | 5.400 | 5.450 | 5.400 | 5.400 | 3.747 | 92,200 |
| 2022-08-23 | 5.400 | 5.400 | 5.400 | 5.400 | 3.747 | 22,802 |
| 2022-08-22 | 5.450 | 5.450 | 5.400 | 5.400 | 3.747 | 79,200 |
| 2022-08-19 | 5.400 | 5.400 | 5.350 | 5.350 | 3.712 | 60,800 |
| 2022-08-18 | 5.300 | 5.350 | 5.300 | 5.350 | 3.712 | 36,400 |
| 2022-08-17 | 5.300 | 5.350 | 5.300 | 5.300 | 3.677 | 23,803 |
| 2022-08-16 | 5.300 | 5.300 | 5.300 | 5.300 | 3.677 | 14,500 |
| 2022-08-15 | 5.250 | 5.300 | 5.250 | 5.300 | 3.677 | 77,619 |
| 2022-08-11 | 5.300 | 5.300 | 5.250 | 5.250 | 3.642 | 10,800 |
| 2022-08-10 | 5.300 | 5.350 | 5.150 | 5.200 | 3.608 | 113,000 |
| 2022-08-09 | 5.300 | 5.350 | 5.300 | 5.300 | 3.677 | 18,400 |
| 2022-08-08 | 5.300 | 5.300 | 5.250 | 5.250 | 3.642 | 6,832 |
| 2022-08-05 | 5.300 | 5.350 | 5.250 | 5.300 | 3.677 | 23,062 |
| 2022-08-04 | 5.300 | 5.300 | 5.200 | 5.250 | 3.642 | 116,066 |
| 2022-08-03 | 5.300 | 5.300 | 5.300 | 5.300 | 3.677 | 10,240 |
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.