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
2026-10-15	4.600	4.600	4.600	4.600	4.600	59,800
2026-10-14	4.620	4.620	4.580	4.580	4.580	234,600
2026-10-12	4.620	4.640	4.620	4.640	4.640	11,600
2026-10-09	4.620	4.620	4.620	4.620	4.620	40,100
2026-10-08	4.620	4.640	4.620	4.640	4.640	2,500
2026-10-07	4.620	4.620	4.620	4.620	4.620	30,200
2026-10-06	4.640	4.640	4.620	4.620	4.620	9,400
2026-10-05	4.640	4.640	4.640	4.640	4.640	59,000
2026-10-02	4.640	4.640	4.640	4.640	4.640	91,100
2026-10-01	4.640	4.640	4.640	4.640	4.640	19,700
2026-09-30	4.660	4.680	4.620	4.640	4.640	297,300
2026-09-29	4.640	4.640	4.640	4.640	4.640	0
2026-09-28	4.640	4.640	4.620	4.640	4.640	33,100
2026-09-25	4.620	4.660	4.620	4.640	4.640	23,305
2026-09-24	4.660	4.660	4.620	4.620	4.620	16,502
2026-09-23	4.640	4.640	4.640	4.640	4.640	25,200
2026-09-22	4.640	4.640	4.620	4.640	4.640	19,200
2026-09-21	4.640	4.640	4.620	4.620	4.620	26,200
2026-09-18	4.580	4.640	4.580	4.640	4.640	96,600
2026-09-17	4.600	4.600	4.580	4.600	4.600	76,208
2026-09-16	4.600	4.600	4.600	4.600	4.600	35,800
2026-09-15	4.600	4.620	4.580	4.620	4.620	60,100
2026-09-14	4.620	4.640	4.600	4.600	4.600	328,021
2026-09-11	4.640	4.640	4.640	4.640	4.640	18,400
2026-09-10	4.640	4.640	4.620	4.640	4.640	12,000
2026-09-09	4.600	4.620	4.600	4.620	4.620	13,500
2026-09-08	4.640	4.640	4.600	4.600	4.600	42,501
2026-09-07	4.620	4.640	4.620	4.640	4.640	10,158
2026-09-04	4.600	4.620	4.600	4.620	4.620	11,101
2026-09-03	4.620	4.640	4.600	4.600	4.600	143,402
2026-09-02	4.620	4.640	4.620	4.620	4.620	186,000
2026-09-01	4.640	4.640	4.640	4.640	4.640	52,200
2026-08-31	4.640	4.660	4.640	4.660	4.660	4,001
2026-08-28	4.620	4.640	4.620	4.640	4.640	101,505
2026-08-27	4.620	4.640	4.620	4.640	4.640	42,501
2026-08-26	4.620	4.640	4.620	4.620	4.620	65,572
2026-08-25	4.640	4.640	4.620	4.620	4.620	69,707
2026-08-24	4.600	4.620	4.600	4.620	4.620	13,734
2026-08-21	4.600	4.620	4.600	4.600	4.600	10,016
2026-08-20	4.600	4.600	4.600	4.600	4.600	104,705
2026-08-19	4.600	4.640	4.600	4.600	4.600	40,510
2026-08-18	4.600	4.620	4.600	4.600	4.600	52,557
2026-08-17	4.580	4.600	4.580	4.580	4.580	52,802
2026-08-14	4.580	4.600	4.580	4.580	4.580	42,480
2026-08-13	4.580	4.600	4.560	4.580	4.580	108,941
2026-08-11	4.560	4.600	4.560	4.580	4.580	287,108
2026-08-10	4.760	4.780	4.740	4.740	4.540	456,172
2026-08-07	4.740	4.760	4.740	4.760	4.559	158,343
2026-08-06	4.720	4.740	4.720	4.740	4.540	114,905
2026-08-05	4.740	4.760	4.720	4.740	4.540	96,938
2026-08-04	4.740	4.780	4.720	4.740	4.540	251,497
2026-08-03	4.680	4.740	4.680	4.720	4.521	260,860
2026-07-31	4.640	4.680	4.640	4.660	4.463	35,000
2026-07-30	4.680	4.680	4.660	4.680	4.483	71,805
2026-07-27	4.660	4.680	4.660	4.680	4.483	23,100
2026-07-24	4.660	4.660	4.640	4.660	4.463	31,102
2026-07-23	4.680	4.680	4.600	4.660	4.463	170,590
2026-07-22	4.680	4.680	4.680	4.680	4.483	21,001
2026-07-21	4.660	4.680	4.660	4.680	4.483	7,700
2026-07-20	4.660	4.680	4.640	4.680	4.483	113,700

Page 1 of 4 · 239 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.