Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.600 | 8.750 | 8.550 | 8.700 | 8.700 | 90,400 |
| 2026-10-14 | 8.650 | 8.750 | 8.650 | 8.700 | 8.700 | 52,800 |
| 2026-10-12 | 8.650 | 8.700 | 8.650 | 8.650 | 8.650 | 154,500 |
| 2026-10-09 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 95,800 |
| 2026-10-08 | 8.550 | 8.650 | 8.500 | 8.500 | 8.500 | 29,600 |
| 2026-10-07 | 8.500 | 8.600 | 8.500 | 8.550 | 8.550 | 23,300 |
| 2026-10-06 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 15,400 |
| 2026-10-05 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 9,600 |
| 2026-10-02 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 11,900 |
| 2026-10-01 | 8.500 | 8.900 | 8.450 | 8.600 | 8.600 | 67,200 |
| 2026-09-30 | 8.500 | 8.650 | 8.450 | 8.450 | 8.450 | 665,800 |
| 2026-09-29 | 8.650 | 8.700 | 8.400 | 8.400 | 8.400 | 737,600 |
| 2026-09-28 | 8.450 | 8.700 | 8.400 | 8.650 | 8.650 | 806,600 |
| 2026-09-25 | 8.450 | 8.700 | 8.450 | 8.700 | 8.700 | 724,900 |
| 2026-09-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 557,710 |
| 2026-09-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 95,000 |
| 2026-09-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,102 |
| 2026-09-21 | 8.400 | 8.500 | 8.300 | 8.500 | 8.500 | 108,100 |
| 2026-09-18 | 8.400 | 8.450 | 8.300 | 8.300 | 8.300 | 302,400 |
| 2026-09-17 | 8.350 | 8.350 | 8.300 | 8.350 | 8.350 | 3,700 |
| 2026-09-16 | 8.300 | 8.350 | 8.250 | 8.350 | 8.350 | 29,600 |
| 2026-09-15 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 10,500 |
| 2026-09-14 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 5,600 |
| 2026-09-11 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 3,800 |
| 2026-09-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 38,001 |
| 2026-09-09 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 44,600 |
| 2026-09-08 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 119,800 |
| 2026-09-07 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 46,203 |
| 2026-09-04 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 5,700 |
| 2026-09-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 15,211 |
| 2026-09-02 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 193,600 |
| 2026-09-01 | 8.250 | 8.450 | 8.250 | 8.450 | 8.450 | 3,505 |
| 2026-08-31 | 8.400 | 8.450 | 8.200 | 8.450 | 8.450 | 98,501 |
| 2026-08-28 | 8.150 | 8.300 | 8.150 | 8.200 | 8.200 | 55,421 |
| 2026-08-27 | 8.400 | 8.450 | 8.200 | 8.300 | 8.300 | 62,700 |
| 2026-08-26 | 8.050 | 8.400 | 8.050 | 8.400 | 8.400 | 266,585 |
| 2026-08-25 | 8.100 | 8.250 | 8.100 | 8.150 | 8.150 | 9,200 |
| 2026-08-24 | 8.100 | 8.150 | 8.050 | 8.050 | 8.050 | 205,700 |
| 2026-08-21 | 8.400 | 8.500 | 8.000 | 8.100 | 8.100 | 295,606 |
| 2026-08-20 | 8.050 | 8.500 | 8.000 | 8.500 | 8.500 | 153,700 |
| 2026-08-19 | 8.400 | 8.400 | 8.250 | 8.350 | 8.247 | 902 |
| 2026-08-18 | 8.150 | 8.200 | 8.100 | 8.150 | 8.050 | 679,501 |
| 2026-08-17 | 7.900 | 8.100 | 7.900 | 8.100 | 8.000 | 1,010,803 |
| 2026-08-14 | 7.900 | 8.000 | 7.900 | 7.900 | 7.803 | 101,001 |
| 2026-08-13 | 7.900 | 8.000 | 7.850 | 7.850 | 7.753 | 2,000 |
| 2026-08-11 | 7.750 | 7.900 | 7.750 | 7.900 | 7.803 | 21,501 |
| 2026-08-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.605 | 300 |
| 2026-08-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.605 | 200 |
| 2026-08-05 | 7.550 | 7.700 | 7.550 | 7.650 | 7.556 | 5,600 |
| 2026-08-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.605 | 100 |
| 2026-07-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.506 | 5,400 |
| 2026-07-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.556 | 700 |
| 2026-07-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.605 | 400 |
| 2026-07-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.654 | 3,010 |
| 2026-07-20 | 7.800 | 7.800 | 7.600 | 7.600 | 7.506 | 2,500 |
| 2026-07-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.506 | 161 |
| 2026-07-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.704 | 1,000 |
| 2026-07-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.654 | 2,000 |
| 2026-07-13 | 7.550 | 7.750 | 7.550 | 7.700 | 7.605 | 16,800 |
| 2026-07-10 | 7.550 | 7.600 | 7.550 | 7.550 | 7.457 | 5,200 |
Page 1 of 19 · 1,120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1030 THB |
| 2026-05-21 | 0.0300 THB |
| 2026-02-27 | 0.0361 THB |
| 2025-11-25 | 0.1054 THB |
| 2025-08-19 | 0.1039 THB |
| 2025-05-21 | 0.0361 THB |
| 2025-03-04 | 0.0361 THB |
| 2024-11-26 | 0.0361 THB |
| 2024-08-20 | 0.0361 THB |
| 2024-05-24 | 0.0361 THB |
| 2024-03-06 | 0.1071 THB |
| 2023-11-22 | 0.1028 THB |
| 2023-08-21 | 0.1134 THB |
| 2023-05-23 | 0.1156 THB |
| 2023-03-10 | 0.4320 THB |
| 2023-03-09 | 0.0930 THB |
| 2022-11-16 | 0.0370 THB |
| 2022-08-17 | 0.0370 THB |
| 2022-05-19 | 0.0370 THB |
| 2022-03-03 | 0.0389 THB |
| 2021-11-16 | 0.0951 THB |
| 2021-08-17 | 0.0442 THB |
| 2021-05-18 | 0.0715 THB |
| 2021-03-03 | 0.1968 THB |
| 2020-11-19 | 0.0582 THB |
| 2020-08-19 | 0.0617 THB |
| 2020-05-21 | 0.0616 THB |
| 2020-03-04 | 0.0627 THB |
| 2019-11-19 | 0.0616 THB |
| 2019-08-21 | 0.0621 THB |
| 2019-05-22 | 0.1304 THB |
| 2019-03-06 | 0.1017 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.