Sub Sri Thai Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.350 | 5.350 | 5.250 | 5.350 | 3.712 | 275,042 |
| 2022-08-01 | 5.500 | 5.500 | 5.300 | 5.350 | 3.712 | 208,824 |
| 2022-07-27 | 5.500 | 5.550 | 5.500 | 5.550 | 3.851 | 10,100 |
| 2022-07-26 | 5.550 | 5.550 | 5.500 | 5.500 | 3.816 | 41,300 |
| 2022-07-25 | 5.500 | 5.550 | 5.500 | 5.550 | 3.851 | 12,301 |
| 2022-07-22 | 5.500 | 5.550 | 5.500 | 5.500 | 3.816 | 18,300 |
| 2022-07-21 | 5.550 | 5.550 | 5.500 | 5.500 | 3.816 | 3,600 |
| 2022-07-20 | 5.500 | 5.550 | 5.500 | 5.550 | 3.851 | 10,200 |
| 2022-07-19 | 5.550 | 5.550 | 5.550 | 5.550 | 3.851 | 202 |
| 2022-07-18 | 5.550 | 5.550 | 5.400 | 5.550 | 3.851 | 159,300 |
| 2022-07-15 | 5.550 | 5.550 | 5.500 | 5.550 | 3.851 | 40,000 |
| 2022-07-14 | 5.650 | 5.650 | 5.550 | 5.600 | 3.885 | 114,100 |
| 2022-07-12 | 5.700 | 5.700 | 5.650 | 5.650 | 3.920 | 41,310 |
| 2022-07-11 | 5.700 | 5.700 | 5.650 | 5.700 | 3.955 | 23,300 |
| 2022-07-08 | 5.650 | 5.700 | 5.600 | 5.700 | 3.955 | 45,000 |
| 2022-07-07 | 5.650 | 5.650 | 5.600 | 5.650 | 3.920 | 6,507 |
| 2022-07-06 | 5.650 | 5.700 | 5.600 | 5.650 | 3.920 | 120,303 |
| 2022-07-05 | 5.700 | 5.750 | 5.650 | 5.750 | 3.989 | 8,400 |
| 2022-07-04 | 5.750 | 5.750 | 5.700 | 5.700 | 3.955 | 700 |
| 2022-07-01 | 5.750 | 5.750 | 5.700 | 5.700 | 3.955 | 800 |
| 2022-06-30 | 5.700 | 5.750 | 5.700 | 5.750 | 3.989 | 33,801 |
| 2022-06-29 | 5.700 | 5.700 | 5.700 | 5.700 | 3.955 | 1,000 |
| 2022-06-28 | 5.650 | 5.700 | 5.650 | 5.700 | 3.955 | 10,501 |
| 2022-06-27 | 5.600 | 5.600 | 5.600 | 5.600 | 3.885 | 10,000 |
| 2022-06-24 | 5.650 | 5.650 | 5.500 | 5.600 | 3.885 | 19,123 |
| 2022-06-23 | 5.650 | 5.650 | 5.650 | 5.650 | 3.920 | 1,000 |
| 2022-06-22 | 5.600 | 5.650 | 5.600 | 5.650 | 3.920 | 39,410 |
| 2022-06-21 | 5.600 | 5.650 | 5.600 | 5.650 | 3.920 | 17,921,631 |
| 2022-06-20 | 5.600 | 5.650 | 5.600 | 5.600 | 3.885 | 18,749 |
| 2022-06-17 | 5.600 | 5.600 | 5.550 | 5.600 | 3.885 | 49,151 |
| 2022-06-16 | 5.650 | 5.700 | 5.600 | 5.600 | 3.885 | 30,800 |
| 2022-06-15 | 5.700 | 5.700 | 5.650 | 5.650 | 3.920 | 64,400 |
| 2022-06-14 | 5.700 | 5.700 | 5.700 | 5.700 | 3.955 | 32,700 |
| 2022-06-13 | 5.750 | 5.750 | 5.700 | 5.700 | 3.955 | 112,000 |
| 2022-06-09 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 10,530 |
| 2022-06-08 | 5.750 | 5.800 | 5.750 | 5.750 | 3.989 | 43,201 |
| 2022-06-07 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 48,000 |
| 2022-06-06 | 5.800 | 5.800 | 5.800 | 5.800 | 4.024 | 61,800 |
| 2022-06-02 | 5.750 | 5.800 | 5.750 | 5.750 | 3.989 | 43,701 |
| 2022-06-01 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 1,239 |
| 2022-05-31 | 5.700 | 5.750 | 5.700 | 5.750 | 3.989 | 16,400 |
| 2022-05-30 | 5.750 | 5.750 | 5.700 | 5.700 | 3.955 | 152,224 |
| 2022-05-27 | 5.750 | 5.750 | 5.700 | 5.750 | 3.989 | 50,501 |
| 2022-05-26 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 3,102 |
| 2022-05-25 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 4,000 |
| 2022-05-24 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 7,001 |
| 2022-05-23 | 5.750 | 5.800 | 5.750 | 5.750 | 3.989 | 18,303 |
| 2022-05-20 | 5.750 | 5.750 | 5.700 | 5.750 | 3.989 | 37,000 |
| 2022-05-19 | 5.700 | 5.750 | 5.700 | 5.750 | 3.989 | 15,100 |
| 2022-05-18 | 5.700 | 5.700 | 5.700 | 5.700 | 3.955 | 71,100 |
| 2022-05-17 | 5.750 | 5.750 | 5.700 | 5.700 | 3.955 | 24,800 |
| 2022-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 3.955 | 24,700 |
| 2022-05-12 | 5.750 | 5.750 | 5.650 | 5.700 | 3.955 | 36,800 |
| 2022-05-11 | 5.750 | 5.750 | 5.750 | 5.750 | 3.989 | 36,100 |
| 2022-05-10 | 5.750 | 5.800 | 5.750 | 5.800 | 4.024 | 2,100 |
| 2022-05-09 | 5.750 | 5.800 | 5.750 | 5.800 | 4.024 | 1,600 |
| 2022-05-06 | 5.800 | 5.800 | 5.700 | 5.800 | 4.024 | 26,600 |
| 2022-05-05 | 5.800 | 5.800 | 5.800 | 5.800 | 4.024 | 5,000 |
| 2022-05-03 | 5.800 | 5.800 | 5.800 | 5.800 | 4.024 | 40,000 |
| 2022-04-29 | 5.800 | 5.800 | 5.800 | 5.800 | 4.024 | 10,900 |
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.