Sub Sri Thai Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.127 | 10,100 |
| 2025-01-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.127 | 3,200 |
| 2024-12-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.127 | 500 |
| 2024-12-27 | 4.920 | 4.920 | 4.860 | 4.860 | 4.077 | 9,500 |
| 2024-12-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 2,500 |
| 2024-12-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.077 | 2,000 |
| 2024-12-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.077 | 17,000 |
| 2024-12-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.127 | 1,500 |
| 2024-12-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 501 |
| 2024-12-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.093 | 542 |
| 2024-12-16 | 4.920 | 4.920 | 4.880 | 4.880 | 4.093 | 418 |
| 2024-12-13 | 4.920 | 4.920 | 4.900 | 4.920 | 4.127 | 6,500 |
| 2024-12-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 3,200 |
| 2024-12-11 | 4.900 | 4.920 | 4.900 | 4.900 | 4.110 | 6,100 |
| 2024-12-09 | 4.920 | 4.920 | 4.900 | 4.900 | 4.110 | 17,800 |
| 2024-12-06 | 4.900 | 4.940 | 4.900 | 4.940 | 4.144 | 29,371 |
| 2024-12-04 | 4.860 | 4.900 | 4.860 | 4.900 | 4.110 | 12,300 |
| 2024-12-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 5,700 |
| 2024-12-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 2,800 |
| 2024-11-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 5,300 |
| 2024-11-28 | 4.880 | 4.900 | 4.880 | 4.900 | 4.110 | 4,400 |
| 2024-11-26 | 4.900 | 4.900 | 4.880 | 4.900 | 4.110 | 3,200 |
| 2024-11-25 | 4.900 | 4.900 | 4.880 | 4.900 | 4.110 | 10,200 |
| 2024-11-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.093 | 4,045 |
| 2024-11-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.093 | 4,000 |
| 2024-11-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 202 |
| 2024-11-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 800 |
| 2024-11-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.110 | 19,700 |
| 2024-11-15 | 4.900 | 4.900 | 4.880 | 4.880 | 4.093 | 5,000 |
| 2024-11-14 | 4.880 | 4.900 | 4.880 | 4.880 | 4.093 | 50,940 |
| 2024-11-13 | 4.900 | 4.900 | 4.880 | 4.880 | 4.093 | 4,007 |
| 2024-11-12 | 4.880 | 4.900 | 4.880 | 4.880 | 4.093 | 119,403 |
| 2024-11-11 | 4.880 | 4.900 | 4.880 | 4.880 | 4.093 | 42,150 |
| 2024-11-08 | 4.900 | 4.900 | 4.880 | 4.880 | 4.093 | 24,301 |
| 2024-11-07 | 4.880 | 4.880 | 4.860 | 4.860 | 4.077 | 7,200 |
| 2024-11-06 | 4.900 | 4.900 | 4.880 | 4.880 | 4.093 | 27,709 |
| 2024-11-05 | 4.920 | 4.920 | 4.900 | 4.900 | 4.110 | 6,043 |
| 2024-11-04 | 4.900 | 4.920 | 4.900 | 4.900 | 4.110 | 41,200 |
| 2024-11-01 | 4.820 | 4.900 | 4.820 | 4.900 | 4.110 | 18,845 |
| 2024-10-31 | 4.860 | 4.860 | 4.840 | 4.840 | 4.060 | 501 |
| 2024-10-30 | 4.860 | 4.860 | 4.840 | 4.840 | 4.060 | 4,301 |
| 2024-10-29 | 4.860 | 4.860 | 4.820 | 4.860 | 4.077 | 24,216 |
| 2024-10-28 | 4.860 | 4.900 | 4.860 | 4.880 | 4.093 | 46,000 |
| 2024-10-25 | 4.900 | 4.900 | 4.860 | 4.900 | 4.110 | 10,000 |
| 2024-10-24 | 4.880 | 4.900 | 4.880 | 4.900 | 4.110 | 1,400 |
| 2024-10-22 | 4.900 | 4.900 | 4.880 | 4.880 | 4.093 | 37,720 |
| 2024-10-21 | 4.920 | 4.920 | 4.880 | 4.880 | 4.093 | 18,000 |
| 2024-10-18 | 4.860 | 4.900 | 4.860 | 4.880 | 4.093 | 64,000 |
| 2024-10-17 | 4.840 | 4.860 | 4.840 | 4.860 | 4.077 | 15,300 |
| 2024-10-16 | 4.820 | 4.840 | 4.820 | 4.840 | 4.060 | 15,002 |
| 2024-10-15 | 4.800 | 4.800 | 4.760 | 4.800 | 4.026 | 25,601 |
| 2024-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.026 | 700 |
| 2024-10-10 | 4.820 | 4.820 | 4.800 | 4.800 | 4.026 | 33,000 |
| 2024-10-09 | 4.820 | 4.820 | 4.800 | 4.800 | 4.026 | 1,200 |
| 2024-10-08 | 4.820 | 4.820 | 4.820 | 4.820 | 4.043 | 730 |
| 2024-10-07 | 4.820 | 4.820 | 4.800 | 4.800 | 4.026 | 32,731 |
| 2024-10-04 | 4.780 | 4.820 | 4.780 | 4.800 | 4.026 | 5,900 |
| 2024-10-02 | 4.820 | 4.820 | 4.800 | 4.820 | 4.043 | 7,023 |
| 2024-09-30 | 4.820 | 4.840 | 4.800 | 4.800 | 4.026 | 124,811 |
| 2024-09-27 | 4.820 | 4.820 | 4.800 | 4.820 | 4.043 | 42,521 |
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.