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
2022-01-25	6.000	6.000	6.000	6.000	4.023	20,200
2022-01-24	6.000	6.000	5.950	6.000	4.023	23,700
2022-01-20	5.950	6.000	5.900	6.000	4.023	61,400
2022-01-19	6.000	6.000	6.000	6.000	4.023	30,000
2022-01-18	5.950	6.000	5.950	6.000	4.023	2,200
2022-01-17	6.000	6.000	6.000	6.000	4.023	54,300
2022-01-14	6.000	6.000	6.000	6.000	4.023	200
2022-01-13	5.950	6.000	5.950	6.000	4.023	10,300
2022-01-12	5.950	6.000	5.950	6.000	4.023	5,200
2022-01-11	5.950	6.000	5.950	6.000	4.023	48,300
2022-01-10	5.950	5.950	5.950	5.950	3.989	30,900
2022-01-07	5.900	5.950	5.900	5.950	3.989	14,700
2022-01-06	5.900	5.900	5.900	5.900	3.956	400
2022-01-05	5.900	5.900	5.900	5.900	3.956	17,900
2022-01-04	5.900	5.950	5.800	5.900	3.956	149,400
2021-12-30	5.900	5.900	5.900	5.900	3.956	25,700
2021-12-29	5.950	5.950	5.900	5.900	3.956	7,600
2021-12-28	5.900	5.950	5.900	5.900	3.956	20,700
2021-12-27	5.950	5.950	5.900	5.900	3.956	900
2021-12-24	5.900	5.950	5.900	5.950	3.989	17,200
2021-12-23	5.900	5.900	5.900	5.900	3.956	6,100
2021-12-22	5.850	5.900	5.800	5.850	3.922	18,600
2021-12-21	5.850	5.900	5.800	5.900	3.956	56,300
2021-12-20	5.900	5.900	5.850	5.850	3.922	64,000
2021-12-17	5.850	5.900	5.850	5.900	3.956	1,400
2021-12-16	5.900	5.900	5.850	5.900	3.956	12,200
2021-12-15	5.900	5.900	5.850	5.900	3.956	10,300
2021-12-14	5.900	5.900	5.900	5.900	3.956	100
2021-12-13	5.850	5.900	5.850	5.900	3.956	14,200
2021-12-09	5.900	5.900	5.900	5.900	3.956	600
2021-12-08	5.900	5.900	5.900	5.900	3.956	7,900
2021-12-07	5.850	5.900	5.850	5.900	3.956	1,900
2021-12-03	5.850	5.850	5.850	5.850	3.922	17,800
2021-12-02	5.850	5.850	5.750	5.850	3.922	105,100
2021-12-01	5.800	5.900	5.800	5.900	3.956	10,100
2021-11-30	5.850	5.850	5.800	5.850	3.922	24,000
2021-11-29	5.850	5.850	5.800	5.850	3.922	19,700
2021-11-26	5.900	5.900	5.850	5.900	3.956	1,500
2021-11-24	5.800	5.900	5.800	5.850	3.922	10,800
2021-11-23	5.800	5.850	5.800	5.800	3.889	16,000
2021-11-22	5.900	5.900	5.800	5.800	3.889	117,200
2021-11-19	5.900	5.900	5.900	5.900	3.956	700
2021-11-18	5.900	5.900	5.800	5.900	3.956	85,000
2021-11-17	5.850	5.900	5.850	5.900	3.956	14,900
2021-11-16	5.850	5.900	5.850	5.900	3.956	2,200
2021-11-15	5.900	5.900	5.850	5.900	3.956	32,800
2021-11-12	5.900	5.900	5.850	5.850	3.922	12,000
2021-11-11	5.850	5.900	5.850	5.900	3.956	1,100
2021-11-10	5.900	5.900	5.900	5.900	3.956	35,000
2021-11-09	5.900	5.900	5.850	5.900	3.956	8,600
2021-11-08	5.850	5.900	5.850	5.900	3.956	2,400
2021-11-05	5.950	5.950	5.900	5.900	3.956	2,500
2021-11-04	5.900	5.950	5.850	5.900	3.956	32,500
2021-11-03	5.950	5.950	5.950	5.950	3.989	200
2021-11-02	5.950	5.950	5.900	5.900	3.956	32,700
2021-11-01	5.900	5.900	5.900	5.900	3.956	115,200
2021-10-29	5.950	5.950	5.900	5.950	3.989	1,700
2021-10-28	5.900	5.950	5.900	5.900	3.956	32,700
2021-10-27	5.950	5.950	5.900	5.900	3.956	12,700
2021-10-26	5.950	5.950	5.950	5.950	3.989	21,500

← NewerPage 19 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.