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
2025-10-17	4.320	4.320	4.320	4.320	3.959	512
2025-10-16	4.320	4.320	4.320	4.320	3.959	30,100
2025-10-15	4.320	4.340	4.300	4.320	3.959	50,400
2025-10-14	4.320	4.320	4.320	4.320	3.959	6,100
2025-10-10	4.360	4.360	4.340	4.340	3.978	26,700
2025-10-09	4.380	4.400	4.380	4.380	4.014	23,100
2025-10-08	4.360	4.380	4.360	4.380	4.014	29,731
2025-10-07	4.380	4.380	4.360	4.360	3.996	30,300
2025-10-06	4.380	4.400	4.380	4.400	4.033	8,100
2025-10-03	4.380	4.400	4.380	4.380	4.014	16,622
2025-10-02	4.400	4.400	4.400	4.400	4.033	4,300
2025-10-01	4.380	4.380	4.380	4.380	4.014	230,540
2025-09-30	4.400	4.400	4.400	4.400	4.033	2,400
2025-09-29	4.380	4.380	4.380	4.380	4.014	5,200
2025-09-26	4.400	4.420	4.380	4.380	4.014	19,600
2025-09-25	4.380	4.380	4.380	4.380	4.014	4,730
2025-09-24	4.360	4.360	4.360	4.360	3.996	200
2025-09-23	4.200	4.380	4.200	4.360	3.996	89,602
2025-09-22	4.400	4.400	4.400	4.400	4.033	9,601
2025-09-19	4.400	4.400	4.400	4.400	4.033	11,700
2025-09-18	4.400	4.420	4.400	4.400	4.033	17,650
2025-09-17	4.380	4.380	4.380	4.380	4.014	6,350
2025-09-16	4.360	4.380	4.360	4.380	4.014	10,201
2025-09-15	4.420	4.420	4.320	4.340	3.978	141,400
2025-09-12	4.380	4.420	4.380	4.420	4.051	246,975
2025-09-11	4.360	4.360	4.360	4.360	3.996	2,702
2025-09-10	4.360	4.360	4.360	4.360	3.996	205
2025-09-09	4.360	4.360	4.320	4.320	3.959	11,121
2025-09-08	4.340	4.340	4.320	4.340	3.978	67,000
2025-09-04	4.360	4.360	4.360	4.360	3.996	18,500
2025-09-03	4.360	4.360	4.360	4.360	3.996	8,700
2025-09-02	4.360	4.360	4.360	4.360	3.996	600
2025-09-01	4.380	4.380	4.380	4.380	4.014	600
2025-08-29	4.380	4.380	4.340	4.340	3.978	4,000
2025-08-28	4.360	4.400	4.360	4.360	3.996	7,700
2025-08-27	4.340	4.340	4.340	4.340	3.978	538
2025-08-26	4.340	4.340	4.340	4.340	3.978	500
2025-08-25	4.300	4.380	4.300	4.340	3.978	8,017
2025-08-22	4.300	4.320	4.300	4.300	3.941	1,037
2025-08-21	4.260	4.280	4.260	4.280	3.923	17,728
2025-08-20	4.240	4.280	4.220	4.280	3.923	138,713
2025-08-19	4.500	4.500	4.420	4.460	3.904	56,080
2025-08-18	4.520	4.520	4.440	4.500	3.939	40,612
2025-08-15	4.520	4.520	4.480	4.500	3.939	10,500
2025-08-14	4.500	4.520	4.500	4.520	3.957	26,300
2025-08-13	4.420	4.500	4.420	4.500	3.939	2,800
2025-08-08	4.420	4.420	4.400	4.400	3.852	2,500
2025-08-07	4.400	4.420	4.400	4.420	3.869	510
2025-08-06	4.400	4.400	4.400	4.400	3.852	1,202
2025-08-05	4.380	4.400	4.380	4.400	3.852	2,002
2025-08-04	4.380	4.380	4.360	4.380	3.834	12,304
2025-08-01	4.400	4.400	4.400	4.400	3.852	301
2025-07-31	4.380	4.380	4.360	4.360	3.817	501
2025-07-30	4.360	4.380	4.360	4.380	3.834	6,106
2025-07-29	4.380	4.380	4.340	4.360	3.817	29,800
2025-07-24	4.400	4.400	4.400	4.400	3.852	100
2025-07-23	4.400	4.400	4.400	4.400	3.852	324
2025-07-22	4.340	4.360	4.340	4.360	3.817	201
2025-07-21	4.400	4.420	4.400	4.420	3.869	600
2025-07-18	4.400	4.400	4.400	4.400	3.852	13,501

← NewerPage 5 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.