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
2025-07-17	4.400	4.400	4.400	4.400	3.852	1,000
2025-07-15	4.380	4.380	4.380	4.380	3.834	700
2025-07-09	4.380	4.380	4.380	4.380	3.834	600
2025-07-08	4.360	4.360	4.360	4.360	3.817	19,900
2025-07-07	4.300	4.360	4.300	4.360	3.817	4,600
2025-07-04	4.320	4.320	4.320	4.320	3.782	100
2025-07-03	4.340	4.340	4.340	4.340	3.799	1,300
2025-07-02	4.300	4.340	4.300	4.300	3.764	42,800
2025-07-01	4.340	4.340	4.280	4.280	3.747	600
2025-06-30	4.280	4.360	4.280	4.340	3.799	1,400
2025-06-27	4.360	4.360	4.280	4.280	3.747	1,224
2025-06-26	4.240	4.260	4.220	4.260	3.729	1,002
2025-06-25	4.260	4.260	4.260	4.260	3.729	200
2025-06-24	4.300	4.360	4.280	4.280	3.747	15,000
2025-06-23	4.420	4.420	4.200	4.380	3.834	48,700
2025-06-20	4.360	4.400	4.360	4.400	3.852	3,300
2025-06-19	4.320	4.360	4.320	4.360	3.817	300
2025-06-18	4.340	4.340	4.340	4.340	3.799	30,400
2025-06-17	4.320	4.340	4.320	4.320	3.782	20,200
2025-06-16	4.340	4.360	4.320	4.320	3.782	15,400
2025-06-13	4.340	4.360	4.320	4.340	3.799	28,802
2025-06-12	4.360	4.360	4.340	4.340	3.799	31,900
2025-06-11	4.320	4.360	4.320	4.340	3.799	23,200
2025-06-10	4.320	4.360	4.320	4.320	3.782	22,200
2025-06-09	4.320	4.340	4.320	4.320	3.782	14,500
2025-06-06	4.320	4.360	4.320	4.320	3.782	36,800
2025-06-05	4.340	4.360	4.320	4.320	3.782	19,000
2025-06-04	4.380	4.380	4.340	4.340	3.799	7,600
2025-05-30	4.420	4.460	4.360	4.380	3.834	44,700
2025-05-29	4.360	4.400	4.340	4.340	3.799	26,551
2025-05-28	4.340	4.380	4.320	4.320	3.782	6,502
2025-05-27	4.380	4.400	4.340	4.340	3.799	2,950
2025-05-26	4.480	4.480	4.300	4.400	3.852	70,311
2025-05-23	4.440	4.460	4.420	4.460	3.904	14,600
2025-05-22	4.480	4.480	4.440	4.440	3.887	400
2025-05-21	4.480	4.480	4.480	4.480	3.922	1,401
2025-05-20	4.460	4.460	4.460	4.460	3.904	400
2025-05-19	4.460	4.460	4.420	4.440	3.887	14,706
2025-05-16	4.480	4.480	4.420	4.460	3.904	16,718
2025-05-15	4.460	4.460	4.460	4.460	3.904	1,142
2025-05-14	4.440	4.440	4.440	4.440	3.887	13,600
2025-05-13	4.480	4.480	4.420	4.420	3.869	11,740
2025-05-09	4.480	4.480	4.440	4.480	3.922	34,300
2025-05-08	4.500	4.500	4.440	4.460	3.904	60,907
2025-05-07	4.500	4.520	4.480	4.500	3.939	32,786
2025-05-06	4.540	4.540	4.500	4.500	3.939	71,257
2025-05-02	4.580	4.580	4.560	4.560	3.992	8,800
2025-04-30	4.560	4.560	4.520	4.560	3.992	19,900
2025-04-29	4.580	4.580	4.540	4.560	3.992	34,200
2025-04-28	4.640	4.640	4.580	4.580	4.009	131,792
2025-04-25	4.620	4.640	4.620	4.620	4.044	505
2025-04-24	4.600	4.620	4.600	4.620	4.044	1,012
2025-04-22	4.600	4.600	4.580	4.580	4.009	5,460
2025-04-21	4.660	4.660	4.620	4.640	4.062	6,200
2025-04-18	4.660	4.660	4.660	4.660	4.080	200
2025-04-17	4.660	4.660	4.640	4.640	4.062	21,300
2025-04-16	4.640	4.640	4.640	4.640	4.062	5,000
2025-04-11	4.660	4.660	4.640	4.640	4.062	7,600
2025-04-10	4.640	4.640	4.640	4.640	4.062	1,100
2025-04-09	4.640	4.640	4.620	4.640	4.062	706

← NewerPage 6 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.