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
2022-04-28	5.800	5.800	5.750	5.800	4.024	2,200
2022-04-27	5.800	5.800	5.750	5.800	4.024	54,900
2022-04-25	5.750	5.750	5.750	5.750	3.989	1,000
2022-04-22	5.800	5.800	5.750	5.750	3.989	30,900
2022-04-21	5.800	5.800	5.800	5.800	4.024	3,500
2022-04-20	5.750	5.800	5.750	5.800	4.024	24,000
2022-04-18	5.750	5.800	5.750	5.800	4.024	2,300
2022-04-12	5.800	5.800	5.800	5.800	4.024	10,000
2022-04-11	5.800	5.800	5.800	5.800	4.024	9,400
2022-04-08	5.800	5.800	5.800	5.800	4.024	600
2022-04-07	5.750	5.800	5.750	5.800	4.024	26,300
2022-04-05	5.800	5.850	5.800	5.850	4.059	52,200
2022-04-04	5.800	5.800	5.750	5.750	3.989	5,900
2022-04-01	5.800	5.800	5.750	5.800	4.024	81,900
2022-03-31	5.850	5.850	5.800	5.850	4.059	281,600
2022-03-30	5.850	5.850	5.800	5.800	4.024	187,900
2022-03-29	5.850	5.900	5.850	5.900	4.093	66,300
2022-03-28	5.900	5.950	5.900	5.950	4.128	98,300
2022-03-25	5.800	5.900	5.800	5.900	4.093	40,800
2022-03-24	5.850	5.850	5.850	5.850	4.059	7,200
2022-03-23	5.800	5.850	5.800	5.850	4.059	18,114
2022-03-22	5.850	5.850	5.800	5.800	4.024	62,400
2022-03-21	5.750	5.850	5.700	5.850	4.059	9,200
2022-03-18	5.800	5.800	5.800	5.800	4.024	180,000
2022-03-17	5.850	5.850	5.800	5.800	4.024	34,300
2022-03-16	5.800	5.900	5.800	5.800	4.024	41,200
2022-03-15	5.950	6.000	5.950	5.950	3.989	38,800
2022-03-14	5.950	5.950	5.950	5.950	3.989	21,800
2022-03-11	5.950	5.950	5.950	5.950	3.989	33,200
2022-03-10	5.950	5.950	5.900	5.950	3.989	48,900
2022-03-09	5.900	6.000	5.900	5.950	3.989	177,500
2022-03-08	5.950	6.000	5.850	6.000	4.023	47,300
2022-03-07	6.000	6.000	5.900	6.000	4.023	100,900
2022-03-04	6.050	6.050	6.000	6.000	4.023	103,000
2022-03-03	6.050	6.100	6.000	6.100	4.090	29,400
2022-03-02	6.050	6.050	6.050	6.050	4.056	78,200
2022-03-01	6.050	6.100	6.050	6.050	4.056	25,000
2022-02-28	6.050	6.050	6.000	6.050	4.056	39,200
2022-02-25	6.000	6.050	6.000	6.050	4.056	54,200
2022-02-24	6.000	6.050	6.000	6.050	4.056	5,900
2022-02-23	6.000	6.050	6.000	6.050	4.056	1,100
2022-02-22	6.000	6.050	6.000	6.050	4.056	14,600
2022-02-21	6.050	6.050	6.000	6.050	4.056	15,700
2022-02-18	6.000	6.050	6.000	6.050	4.056	45,800
2022-02-17	6.000	6.050	6.000	6.050	4.056	39,200
2022-02-15	6.000	6.050	6.000	6.050	4.056	17,800
2022-02-14	5.950	6.050	5.950	6.050	4.056	22,300
2022-02-11	6.000	6.050	6.000	6.050	4.056	500
2022-02-10	6.000	6.050	6.000	6.050	4.056	5,700
2022-02-09	6.000	6.000	5.950	6.000	4.023	112,500
2022-02-08	6.050	6.050	6.000	6.050	4.056	57,300
2022-02-07	6.000	6.050	5.950	6.000	4.023	27,600
2022-02-04	6.000	6.000	5.950	5.950	3.989	10,000
2022-02-03	6.000	6.050	6.000	6.000	4.023	50,900
2022-02-02	6.000	6.050	6.000	6.000	4.023	4,300
2022-02-01	6.000	6.000	6.000	6.000	4.023	31,000
2022-01-31	5.950	6.000	5.950	6.000	4.023	12,100
2022-01-28	6.000	6.000	5.950	6.000	4.023	41,200
2022-01-27	6.000	6.000	5.950	5.950	3.989	87,900
2022-01-26	6.000	6.000	6.000	6.000	4.023	34,600

← NewerPage 18 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.