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
2026-07-17	4.700	4.720	4.640	4.700	4.502	329,132
2026-07-16	4.700	4.720	4.660	4.720	4.521	372,002
2026-07-15	4.720	4.720	4.680	4.720	4.521	238,403
2026-07-14	4.700	4.700	4.700	4.700	4.502	39,405
2026-07-13	4.680	4.700	4.660	4.700	4.502	35,110
2026-07-10	4.720	4.720	4.660	4.660	4.463	84,913
2026-07-09	4.700	4.700	4.680	4.700	4.502	34,884
2026-07-08	4.660	4.700	4.660	4.700	4.502	6,652
2026-07-07	4.700	4.700	4.680	4.680	4.483	25,040
2026-07-06	4.640	4.700	4.620	4.640	4.444	96,116
2026-07-03	4.620	4.680	4.600	4.640	4.444	7,500
2026-07-02	4.600	4.640	4.600	4.640	4.444	30,405
2026-07-01	4.600	4.660	4.600	4.600	4.406	18,570
2026-06-30	4.600	4.600	4.580	4.580	4.387	3,655
2026-06-29	4.540	4.700	4.540	4.600	4.406	101,508
2026-06-26	4.500	4.520	4.500	4.520	4.329	35,563
2026-06-25	4.480	4.520	4.480	4.520	4.329	151,258
2026-06-24	4.460	4.480	4.460	4.480	4.291	158,796
2026-06-23	4.480	4.480	4.460	4.480	4.291	44,702
2026-06-22	4.440	4.460	4.440	4.460	4.272	14,334
2026-06-19	4.460	4.460	4.440	4.440	4.253	17,200
2026-06-18	4.440	4.460	4.420	4.440	4.253	11,523
2026-06-17	4.460	4.460	4.440	4.460	4.272	10,500
2026-06-16	4.460	4.460	4.420	4.420	4.234	56,731
2026-06-15	4.480	4.480	4.440	4.460	4.272	35,802
2026-06-12	4.440	4.440	4.440	4.440	4.253	40,050
2026-06-11	4.440	4.460	4.440	4.460	4.272	20,701
2026-06-10	4.440	4.440	4.440	4.440	4.253	29,646
2026-06-09	4.440	4.440	4.420	4.420	4.234	23,300
2026-06-08	4.440	4.460	4.420	4.420	4.234	26,032
2026-06-05	4.440	4.460	4.420	4.420	4.234	44,649
2026-06-04	4.420	4.440	4.420	4.420	4.234	14,180
2026-06-02	4.420	4.420	4.400	4.420	4.234	24,010
2026-05-29	4.420	4.440	4.400	4.420	4.234	150,510
2026-05-28	4.400	4.440	4.400	4.440	4.253	39,200
2026-05-27	4.380	4.400	4.380	4.400	4.214	113,100
2026-05-26	4.380	4.380	4.380	4.380	4.195	2,005
2026-05-25	4.360	4.380	4.360	4.360	4.176	36,700
2026-05-22	4.360	4.360	4.340	4.360	4.176	38,501
2026-05-21	4.380	4.380	4.340	4.360	4.176	209,110
2026-05-20	4.380	4.380	4.360	4.360	4.176	1,400
2026-05-19	4.360	4.360	4.340	4.340	4.157	3,010
2026-05-18	4.360	4.360	4.340	4.360	4.176	39,523
2026-05-15	4.360	4.380	4.340	4.340	4.157	62,800
2026-05-14	4.320	4.360	4.320	4.360	4.176	27,500
2026-05-13	4.340	4.360	4.340	4.360	4.176	13,900
2026-05-12	4.320	4.320	4.300	4.320	4.138	15,200
2026-05-11	4.300	4.320	4.300	4.320	4.138	150,400
2026-05-08	4.300	4.300	4.300	4.300	4.119	120,100
2026-05-07	4.300	4.320	4.300	4.320	4.138	114,290
2026-05-06	4.280	4.300	4.280	4.300	4.119	48,400
2026-05-05	4.300	4.300	4.300	4.300	4.119	33,100
2026-04-30	4.280	4.300	4.280	4.280	4.099	47,600
2026-04-29	4.300	4.300	4.280	4.280	4.099	25,200
2026-04-28	4.260	4.300	4.260	4.300	4.119	1,947
2026-04-27	4.280	4.300	4.260	4.300	4.119	56,404
2026-04-24	4.260	4.300	4.260	4.280	4.099	10,100
2026-04-23	4.300	4.300	4.260	4.260	4.080	9,200
2026-04-22	4.300	4.320	4.260	4.280	4.099	54,400
2026-04-21	4.300	4.300	4.300	4.300	4.119	6,404

← NewerPage 2 of 3 · 121 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.