Sub Sri Thai Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 4.820 | 4.840 | 4.820 | 4.820 | 4.043 | 30,800 |
| 2024-09-25 | 4.780 | 4.820 | 4.760 | 4.820 | 4.043 | 4,600 |
| 2024-09-24 | 4.860 | 4.860 | 4.780 | 4.800 | 4.026 | 76,460 |
| 2024-09-23 | 4.860 | 4.860 | 4.840 | 4.860 | 4.077 | 38,970 |
| 2024-09-20 | 4.820 | 4.880 | 4.820 | 4.880 | 4.093 | 274,730 |
| 2024-09-19 | 4.740 | 4.820 | 4.740 | 4.820 | 4.043 | 36,468 |
| 2024-09-18 | 4.740 | 4.740 | 4.720 | 4.740 | 3.976 | 1,020 |
| 2024-09-17 | 4.720 | 4.720 | 4.680 | 4.680 | 3.926 | 2,900 |
| 2024-09-16 | 4.680 | 4.700 | 4.680 | 4.680 | 3.926 | 7,506 |
| 2024-09-13 | 4.700 | 4.700 | 4.660 | 4.660 | 3.909 | 11,700 |
| 2024-09-12 | 4.660 | 4.680 | 4.660 | 4.680 | 3.926 | 20,003 |
| 2024-09-11 | 4.660 | 4.680 | 4.640 | 4.660 | 3.909 | 19,003 |
| 2024-09-10 | 4.700 | 4.700 | 4.660 | 4.680 | 3.926 | 4,101 |
| 2024-09-09 | 4.660 | 4.680 | 4.660 | 4.660 | 3.909 | 54,500 |
| 2024-09-06 | 4.620 | 4.660 | 4.620 | 4.640 | 3.892 | 20,830 |
| 2024-09-05 | 4.620 | 4.640 | 4.620 | 4.620 | 3.875 | 9,567 |
| 2024-09-04 | 4.640 | 4.660 | 4.600 | 4.640 | 3.892 | 33,393 |
| 2024-09-03 | 4.660 | 4.660 | 4.640 | 4.640 | 3.892 | 52,638 |
| 2024-09-02 | 4.660 | 4.680 | 4.640 | 4.640 | 3.892 | 161,102 |
| 2024-08-30 | 4.700 | 4.700 | 4.660 | 4.660 | 3.909 | 115,202 |
| 2024-08-29 | 4.880 | 4.880 | 4.860 | 4.880 | 3.926 | 318,658 |
| 2024-08-28 | 4.880 | 4.880 | 4.860 | 4.880 | 3.926 | 101,900 |
| 2024-08-27 | 4.880 | 4.880 | 4.860 | 4.880 | 3.926 | 301,830 |
| 2024-08-26 | 4.900 | 4.920 | 4.880 | 4.880 | 3.926 | 127,648 |
| 2024-08-23 | 4.900 | 4.900 | 4.880 | 4.900 | 3.942 | 30,355 |
| 2024-08-22 | 4.880 | 4.900 | 4.880 | 4.900 | 3.942 | 26,900 |
| 2024-08-21 | 4.900 | 4.920 | 4.880 | 4.880 | 3.926 | 11,200 |
| 2024-08-20 | 5.000 | 5.000 | 4.880 | 4.900 | 3.942 | 27,600 |
| 2024-08-19 | 4.860 | 4.920 | 4.860 | 4.920 | 3.958 | 2,500 |
| 2024-08-16 | 4.900 | 4.900 | 4.860 | 4.860 | 3.910 | 5,400 |
| 2024-08-15 | 4.880 | 4.880 | 4.880 | 4.880 | 3.926 | 200 |
| 2024-08-14 | 4.840 | 4.960 | 4.800 | 4.840 | 3.893 | 10,300 |
| 2024-08-13 | 4.860 | 4.860 | 4.860 | 4.860 | 3.910 | 15,500 |
| 2024-08-09 | 4.860 | 4.860 | 4.860 | 4.860 | 3.910 | 100 |
| 2024-08-08 | 4.860 | 4.860 | 4.840 | 4.840 | 3.893 | 2,600 |
| 2024-08-07 | 4.860 | 4.860 | 4.860 | 4.860 | 3.910 | 1,171 |
| 2024-08-06 | 4.840 | 4.860 | 4.840 | 4.860 | 3.910 | 4,800 |
| 2024-08-05 | 4.860 | 4.860 | 4.820 | 4.840 | 3.893 | 13,500 |
| 2024-08-02 | 4.960 | 4.960 | 4.860 | 4.860 | 3.910 | 35,500 |
| 2024-08-01 | 4.960 | 4.960 | 4.900 | 4.900 | 3.942 | 16,200 |
| 2024-07-31 | 4.960 | 4.960 | 4.960 | 4.960 | 3.990 | 1,300 |
| 2024-07-30 | 4.900 | 4.900 | 4.860 | 4.860 | 3.910 | 10,110 |
| 2024-07-26 | 5.000 | 5.000 | 4.880 | 4.880 | 3.926 | 20,200 |
| 2024-07-24 | 4.860 | 4.860 | 4.860 | 4.860 | 3.910 | 10,019 |
| 2024-07-23 | 4.880 | 4.880 | 4.860 | 4.860 | 3.910 | 4,801 |
| 2024-07-19 | 4.840 | 4.880 | 4.840 | 4.880 | 3.926 | 14,233 |
| 2024-07-18 | 4.860 | 4.860 | 4.820 | 4.820 | 3.877 | 10,200 |
| 2024-07-17 | 4.840 | 4.860 | 4.840 | 4.860 | 3.910 | 10,702 |
| 2024-07-16 | 4.880 | 4.880 | 4.860 | 4.860 | 3.910 | 1,314 |
| 2024-07-15 | 4.860 | 4.880 | 4.860 | 4.880 | 3.926 | 2,004 |
| 2024-07-10 | 4.860 | 4.860 | 4.860 | 4.860 | 3.910 | 3,000 |
| 2024-07-09 | 4.860 | 4.860 | 4.860 | 4.860 | 3.910 | 1,600 |
| 2024-07-05 | 4.840 | 4.840 | 4.840 | 4.840 | 3.893 | 100 |
| 2024-07-04 | 4.840 | 4.840 | 4.800 | 4.800 | 3.861 | 9,393 |
| 2024-07-03 | 4.840 | 4.840 | 4.820 | 4.840 | 3.893 | 2,300 |
| 2024-07-02 | 4.880 | 4.880 | 4.820 | 4.840 | 3.893 | 10,820 |
| 2024-07-01 | 4.900 | 4.920 | 4.880 | 4.900 | 3.942 | 600 |
| 2024-06-28 | 4.880 | 4.880 | 4.840 | 4.880 | 3.926 | 9,400 |
| 2024-06-27 | 4.900 | 4.900 | 4.880 | 4.880 | 3.926 | 8,800 |
| 2024-06-26 | 4.900 | 4.920 | 4.880 | 4.920 | 3.958 | 14,712 |
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.