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
2026-01-19	4.320	4.340	4.280	4.320	3.959	14,300
2026-01-16	4.280	4.400	4.280	4.300	3.941	19,128
2026-01-15	4.300	4.320	4.280	4.300	3.941	28,104
2026-01-14	4.320	4.320	4.300	4.300	3.941	1,400
2026-01-13	4.300	4.300	4.300	4.300	3.941	1,400
2026-01-12	4.320	4.340	4.300	4.340	3.978	600
2026-01-09	4.300	4.320	4.280	4.320	3.959	8,200
2026-01-08	4.300	4.360	4.280	4.360	3.996	430,023
2026-01-07	4.300	4.340	4.300	4.340	3.978	300
2026-01-06	4.300	4.300	4.280	4.280	3.923	2,116
2026-01-05	4.360	4.360	4.260	4.260	3.904	1,305
2025-12-30	4.300	4.300	4.280	4.300	3.941	52,400
2025-12-29	4.300	4.300	4.300	4.300	3.941	200
2025-12-26	4.240	4.300	4.220	4.300	3.941	1,900
2025-12-25	4.160	4.420	4.160	4.300	3.941	36,700
2025-12-24	4.160	4.200	4.160	4.200	3.849	124,200
2025-12-23	4.220	4.220	4.140	4.200	3.849	83,031
2025-12-22	4.160	4.220	4.160	4.220	3.868	65,205
2025-12-19	4.200	4.220	4.160	4.160	3.813	128,844
2025-12-18	4.220	4.220	4.200	4.200	3.849	4,213
2025-12-17	4.220	4.220	4.200	4.200	3.849	677
2025-12-16	4.220	4.220	4.220	4.220	3.868	721
2025-12-15	4.220	4.220	4.200	4.220	3.868	38,300
2025-12-12	4.220	4.220	4.180	4.180	3.831	8,600
2025-12-11	4.220	4.240	4.160	4.200	3.849	225,211
2025-12-09	4.240	4.260	4.220	4.260	3.904	22,503
2025-12-08	4.220	4.240	4.220	4.240	3.886	3,417
2025-12-04	4.240	4.240	4.200	4.220	3.868	216,555
2025-12-03	4.240	4.240	4.220	4.240	3.886	30,005
2025-12-02	4.280	4.280	4.240	4.240	3.886	2,121
2025-12-01	4.280	4.280	4.260	4.260	3.904	1,200
2025-11-28	4.260	4.260	4.260	4.260	3.904	200
2025-11-27	4.240	4.240	4.240	4.240	3.886	11,845
2025-11-26	4.280	4.280	4.240	4.240	3.886	15,050
2025-11-25	4.300	4.300	4.300	4.300	3.941	216
2025-11-24	4.300	4.300	4.300	4.300	3.941	500
2025-11-21	4.300	4.300	4.300	4.300	3.941	1,820
2025-11-20	4.280	4.300	4.260	4.260	3.904	29,659
2025-11-19	4.260	4.260	4.240	4.260	3.904	3,000
2025-11-18	4.280	4.280	4.280	4.280	3.923	4,900
2025-11-17	4.260	4.260	4.260	4.260	3.904	10,005
2025-11-14	4.280	4.280	4.220	4.220	3.868	48,993
2025-11-13	4.280	4.280	4.260	4.260	3.904	37,320
2025-11-12	4.280	4.300	4.280	4.280	3.923	40,514
2025-11-11	4.280	4.300	4.280	4.300	3.941	24,500
2025-11-10	4.300	4.300	4.280	4.280	3.923	20,700
2025-11-07	4.280	4.280	4.280	4.280	3.923	26,000
2025-11-06	4.260	4.300	4.260	4.300	3.941	20,400
2025-11-05	4.300	4.300	4.260	4.260	3.904	77,700
2025-11-04	4.320	4.320	4.300	4.300	3.941	1,106
2025-11-03	4.300	4.300	4.300	4.300	3.941	25,300
2025-10-31	4.320	4.320	4.320	4.320	3.959	50,005
2025-10-30	4.300	4.300	4.280	4.300	3.941	11,894
2025-10-29	4.300	4.300	4.300	4.300	3.941	6,205
2025-10-27	4.320	4.320	4.300	4.300	3.941	62,323
2025-10-24	4.280	4.300	4.280	4.300	3.941	10,100
2025-10-22	4.300	4.300	4.300	4.300	3.941	5,900
2025-10-21	4.320	4.320	4.300	4.300	3.941	34,530
2025-10-20	4.320	4.320	4.320	4.320	3.959	11,047
2025-10-17	4.320	4.320	4.320	4.320	3.959	512

← NewerPage 4 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.