Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-29	6.250	6.250	6.250	6.250	5.772	25,901
2024-03-28	6.250	6.250	6.250	6.250	5.772	329,700
2024-03-27	6.250	6.250	6.250	6.250	5.772	4,000
2024-03-26	6.250	6.350	6.250	6.350	5.864	269,500
2024-03-25	6.300	6.300	6.200	6.250	5.772	312,800
2024-03-22	6.450	6.450	6.250	6.300	5.818	428,202
2024-03-21	6.250	6.250	6.200	6.250	5.772	983,100
2024-03-20	6.250	6.300	6.250	6.250	5.772	204,808
2024-03-19	6.250	6.250	6.250	6.250	5.772	22,300
2024-03-18	6.450	6.450	6.250	6.250	5.772	7,600
2024-03-15	6.350	6.400	6.250	6.250	5.772	70,411
2024-03-14	6.500	6.500	6.200	6.300	5.818	139,000
2024-03-13	6.250	6.450	6.250	6.450	5.957	1,400
2024-03-12	6.350	6.350	6.250	6.250	5.772	40,100
2024-03-08	6.250	6.250	6.250	6.250	5.772	81,000
2024-03-07	6.200	6.250	6.100	6.250	5.772	200,801
2024-03-06	6.100	6.150	6.100	6.150	5.680	132,900
2024-03-05	6.250	6.300	6.150	6.250	5.673	92,202
2024-03-04	6.250	6.400	6.150	6.400	5.809	8,804
2024-03-01	6.400	6.400	6.250	6.250	5.673	77,800
2024-02-29	6.350	6.400	6.050	6.400	5.809	20,000
2024-02-28	6.150	6.500	6.150	6.400	5.809	1,200
2024-02-27	6.050	6.100	6.000	6.100	5.537	33,300
2024-02-23	6.150	6.150	6.000	6.050	5.491	474,100
2024-02-22	6.050	6.350	6.050	6.050	5.491	60,700
2024-02-21	6.100	6.200	6.050	6.050	5.491	82,304
2024-02-20	6.200	6.200	6.100	6.100	5.537	138,504
2024-02-19	6.250	6.300	6.200	6.200	5.628	101,205
2024-02-16	6.400	6.450	6.250	6.250	5.673	35,709
2024-02-15	6.400	6.400	6.300	6.300	5.718	55,500
2024-02-14	6.400	6.400	6.350	6.400	5.809	10,600
2024-02-13	6.450	6.450	6.400	6.400	5.809	23,500
2024-02-12	6.450	6.450	6.450	6.450	5.855	60,720
2024-02-09	6.550	6.600	6.450	6.450	5.855	39,700
2024-02-08	6.700	6.700	6.600	6.600	5.991	170,802
2024-02-07	6.700	6.700	6.650	6.650	6.036	24,601
2024-02-06	6.800	6.800	6.750	6.750	6.127	6,502
2024-02-05	6.800	6.800	6.750	6.800	6.172	14,202
2024-02-02	6.850	6.900	6.700	6.800	6.172	96,900
2024-02-01	6.950	6.950	6.850	6.850	6.218	2,000
2024-01-31	6.950	6.950	6.900	6.900	6.263	2,500
2024-01-30	6.950	7.050	6.900	7.050	6.399	3,000
2024-01-29	7.050	7.100	7.050	7.100	6.444	200
2024-01-26	7.050	7.050	6.900	6.900	6.263	218
2024-01-22	6.900	6.900	6.900	6.900	6.263	103
2024-01-19	7.000	7.000	6.850	6.900	6.263	3,001
2024-01-18	7.100	7.100	7.100	7.100	6.444	263
2024-01-17	7.000	7.000	7.000	7.000	6.354	201
2024-01-16	7.150	7.200	7.150	7.200	6.535	1,300
2024-01-15	7.150	7.150	7.150	7.150	6.490	3,500
2024-01-12	7.150	7.150	7.150	7.150	6.490	1,600
2024-01-11	6.850	7.150	6.850	7.150	6.490	279,806
2024-01-09	6.900	6.950	6.900	6.900	6.263	608,300
2024-01-08	6.900	6.900	6.900	6.900	6.263	520
2024-01-05	6.950	6.950	6.900	6.950	6.308	285,164
2024-01-04	6.950	6.950	6.950	6.950	6.308	400
2024-01-03	6.950	6.950	6.900	6.900	6.263	2,000
2024-01-02	7.000	7.000	6.950	6.950	6.308	6,000
2023-12-28	6.950	7.000	6.950	7.000	6.354	200
2023-12-27	6.900	6.950	6.900	6.900	6.263	12,600

← NewerPage 10 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.