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
2026-04-20	4.300	4.300	4.300	4.300	4.119	100
2026-04-17	4.300	4.300	4.260	4.280	4.099	711
2026-04-16	4.260	4.300	4.260	4.300	4.119	36,700
2026-04-10	4.280	4.280	4.260	4.280	4.099	17,600
2026-04-09	4.280	4.280	4.280	4.280	4.099	6,600
2026-04-08	4.260	4.280	4.240	4.280	4.099	8,700
2026-04-07	4.300	4.300	4.280	4.280	4.099	32,300
2026-04-03	4.280	4.300	4.280	4.280	4.099	9,654
2026-04-02	4.300	4.300	4.260	4.260	4.080	11,900
2026-04-01	4.320	4.480	4.260	4.260	4.080	15,400
2026-03-31	4.300	4.300	4.300	4.300	4.119	2,902
2026-03-30	4.280	4.280	4.280	4.280	4.099	405
2026-03-27	4.280	4.280	4.280	4.280	4.099	4,806
2026-03-26	4.280	4.280	4.280	4.280	4.099	11,305
2026-03-25	4.240	4.280	4.240	4.280	4.099	59,712
2026-03-24	4.240	4.260	4.240	4.260	4.080	5,100
2026-03-23	4.260	4.260	4.240	4.240	4.061	71,800
2026-03-20	4.280	4.280	4.280	4.280	4.099	100
2026-03-19	4.280	4.280	4.280	4.280	4.099	302
2026-03-18	4.220	4.280	4.220	4.280	4.099	5,701
2026-03-17	4.260	4.260	4.260	4.260	4.080	12,900
2026-03-16	4.260	4.260	4.260	4.260	4.080	4,201
2026-03-13	4.240	4.260	4.240	4.240	4.061	24,700
2026-03-12	4.260	4.260	4.240	4.240	4.061	2,300
2026-03-11	4.240	4.280	4.240	4.260	4.080	64,100
2026-03-10	4.260	4.260	4.240	4.240	4.061	3,157
2026-03-09	4.220	4.260	4.220	4.260	4.080	33,072
2026-03-06	4.240	4.240	4.220	4.240	4.061	23,791
2026-03-05	4.220	4.260	4.220	4.260	4.080	5,500
2026-03-04	4.240	4.260	4.220	4.220	4.042	45,449
2026-03-02	4.240	4.260	4.220	4.260	4.080	87,950
2026-02-27	4.240	4.300	4.240	4.300	4.119	67,401
2026-02-26	4.260	4.260	4.240	4.240	4.061	39,400
2026-02-25	4.260	4.260	4.240	4.260	4.080	68,501
2026-02-24	4.280	4.280	4.260	4.260	4.080	14,109
2026-02-23	4.300	4.300	4.260	4.260	4.080	6,265
2026-02-20	4.280	4.280	4.260	4.280	4.099	66,717
2026-02-19	4.280	4.300	4.240	4.280	4.099	60,400
2026-02-18	4.360	4.360	4.160	4.280	4.099	319,481
2026-02-17	4.480	4.900	4.480	4.640	4.253	318,926
2026-02-16	4.460	4.480	4.460	4.480	4.106	204,845
2026-02-13	4.440	4.460	4.420	4.460	4.088	65,555
2026-02-12	4.440	4.460	4.420	4.460	4.088	143,980
2026-02-11	4.460	4.460	4.440	4.460	4.088	85,602
2026-02-10	4.440	4.480	4.420	4.480	4.106	52,562
2026-02-09	4.360	4.400	4.340	4.400	4.033	37,920
2026-02-06	4.300	4.320	4.300	4.320	3.959	3,900
2026-02-05	4.300	4.300	4.300	4.300	3.941	100
2026-02-04	4.280	4.320	4.280	4.320	3.959	1,100
2026-02-03	4.280	4.320	4.280	4.320	3.959	390
2026-02-02	4.320	4.320	4.300	4.320	3.959	3,620
2026-01-30	4.320	4.320	4.260	4.300	3.941	11,202
2026-01-29	4.320	4.320	4.280	4.320	3.959	37,823
2026-01-28	4.320	4.320	4.320	4.320	3.959	1,000
2026-01-27	4.300	4.300	4.300	4.300	3.941	15,105
2026-01-26	4.300	4.320	4.300	4.320	3.959	6,800
2026-01-23	4.320	4.320	4.320	4.320	3.959	22,900
2026-01-22	4.320	4.320	4.320	4.320	3.959	2,510
2026-01-21	4.300	4.320	4.300	4.320	3.959	2,401
2026-01-20	4.300	4.400	4.280	4.320	3.959	50,500

← NewerPage 3 of 20 · 1,143 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.