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
2025-04-08	4.700	4.700	4.700	4.700	4.115	100
2025-04-04	4.760	4.760	4.760	4.760	4.167	100
2025-04-03	4.760	4.760	4.760	4.760	4.167	1,200
2025-04-02	4.760	4.760	4.760	4.760	4.167	100
2025-04-01	4.740	4.760	4.740	4.760	4.167	1,401
2025-03-28	4.740	4.740	4.740	4.740	4.150	900
2025-03-27	4.740	4.740	4.740	4.740	4.150	100
2025-03-25	4.700	4.700	4.700	4.700	4.115	100
2025-03-24	4.700	4.700	4.700	4.700	4.115	4,900
2025-03-21	4.720	4.720	4.700	4.700	4.115	7,700
2025-03-20	4.700	4.700	4.700	4.700	4.115	7,200
2025-03-19	4.680	4.680	4.680	4.680	4.097	1,120
2025-03-18	4.660	4.660	4.640	4.660	4.080	6,201
2025-03-17	4.600	4.640	4.600	4.620	4.044	23,933
2025-03-14	4.780	4.800	4.760	4.780	4.009	17,163
2025-03-13	4.780	4.800	4.780	4.780	4.009	25,280
2025-03-12	4.780	4.780	4.760	4.780	4.009	35,401
2025-03-11	4.760	4.780	4.720	4.760	3.993	49,000
2025-03-10	4.800	4.800	4.740	4.760	3.993	56,725
2025-03-07	4.780	4.800	4.780	4.800	4.026	26,660
2025-03-06	4.800	4.800	4.780	4.800	4.026	8,900
2025-03-05	4.800	4.800	4.780	4.780	4.009	2,500
2025-03-04	4.780	4.800	4.780	4.780	4.009	6,405
2025-03-03	4.800	4.800	4.740	4.740	3.976	2,300
2025-02-28	4.760	4.760	4.720	4.740	3.976	10,200
2025-02-27	4.720	4.740	4.720	4.720	3.959	5,000
2025-02-26	4.780	4.780	4.720	4.720	3.959	3,109
2025-02-25	4.860	4.860	4.740	4.740	3.976	6,700
2025-02-24	4.880	4.880	4.760	4.840	4.060	3,302
2025-02-21	4.880	4.880	4.760	4.780	4.009	901
2025-02-20	4.780	4.780	4.600	4.780	4.009	9,746
2025-02-19	4.840	4.840	4.780	4.780	4.009	500
2025-02-17	4.840	4.840	4.780	4.780	4.009	14,800
2025-02-14	4.880	4.880	4.860	4.860	4.077	9,300
2025-02-13	4.880	4.880	4.860	4.880	4.093	2,700
2025-02-11	4.880	4.880	4.840	4.840	4.060	2,700
2025-02-10	4.880	4.880	4.840	4.860	4.077	31,100
2025-02-07	4.880	4.880	4.840	4.880	4.093	10,267
2025-02-06	4.860	4.860	4.840	4.840	4.060	11,900
2025-02-05	4.880	4.900	4.880	4.880	4.093	3,600
2025-02-04	4.940	4.940	4.900	4.900	4.110	3,200
2025-02-03	4.940	4.940	4.940	4.940	4.144	200
2025-01-31	4.960	4.960	4.960	4.960	4.160	200
2025-01-29	4.960	4.960	4.960	4.960	4.160	540
2025-01-28	4.920	4.940	4.900	4.940	4.144	5,000
2025-01-27	4.940	4.940	4.940	4.940	4.144	10,100
2025-01-24	4.980	4.980	4.940	4.940	4.144	5,540
2025-01-23	4.960	4.960	4.960	4.960	4.160	300
2025-01-22	4.940	4.960	4.940	4.960	4.160	13,700
2025-01-21	4.920	4.960	4.920	4.920	4.127	12,100
2025-01-20	4.880	4.920	4.880	4.920	4.127	6,300
2025-01-17	4.900	4.920	4.900	4.920	4.127	2,300
2025-01-16	4.920	4.920	4.920	4.920	4.127	200
2025-01-15	4.840	4.860	4.840	4.860	4.077	5,500
2025-01-13	4.920	4.920	4.920	4.920	4.127	1,800
2025-01-10	4.920	4.920	4.920	4.920	4.127	9,000
2025-01-09	4.940	4.940	4.940	4.940	4.144	850
2025-01-08	4.920	4.940	4.920	4.940	4.144	7,601
2025-01-07	4.920	4.940	4.920	4.920	4.127	4,600
2025-01-06	4.900	4.940	4.900	4.920	4.127	10,721

← NewerPage 7 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.