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
2023-12-26	6.750	7.000	6.750	6.900	6.263	8,100
2023-12-25	6.850	6.850	6.550	6.750	6.127	71,800
2023-12-22	6.900	7.000	6.900	7.000	6.354	238,700
2023-12-21	6.900	7.000	6.900	7.000	6.354	10,500
2023-12-19	6.950	6.950	6.950	6.950	6.308	2,000
2023-12-18	7.150	7.200	6.750	6.950	6.308	108,652
2023-12-15	7.100	7.200	7.050	7.150	6.490	446,202
2023-12-14	7.100	7.250	7.100	7.150	6.490	24,501
2023-12-13	6.850	7.050	6.850	7.050	6.399	25,000
2023-12-12	6.700	6.900	6.650	6.900	6.263	24,103
2023-12-08	6.600	6.850	6.600	6.650	6.036	42,204
2023-12-07	6.650	6.650	6.550	6.600	5.991	151,600
2023-12-06	6.750	6.750	6.650	6.750	6.127	71,300
2023-12-01	6.750	6.750	6.650	6.650	6.036	127,200
2023-11-30	6.750	6.750	6.750	6.750	6.127	3,807
2023-11-29	6.700	6.800	6.700	6.800	6.172	222,600
2023-11-28	6.900	6.900	6.750	6.750	6.127	10,800
2023-11-27	6.750	6.900	6.650	6.900	6.263	212,700
2023-11-24	6.800	6.850	6.800	6.850	6.218	18,100
2023-11-23	6.900	6.900	6.850	6.850	6.218	1,500
2023-11-22	6.900	6.950	6.900	6.950	6.308	5,200
2023-11-21	7.200	7.200	7.000	7.000	6.260	6,701
2023-11-20	7.100	7.100	7.000	7.000	6.260	35,600
2023-11-17	7.250	7.250	7.150	7.250	6.484	3,905
2023-11-16	7.250	7.300	7.250	7.300	6.529	30,100
2023-11-15	7.050	7.350	6.950	7.250	6.484	7,501
2023-11-14	7.000	7.350	6.900	7.000	6.260	132,701
2023-11-13	6.900	7.000	6.700	6.950	6.216	1,800
2023-11-10	6.950	7.000	6.950	7.000	6.260	23,200
2023-11-09	7.100	7.100	7.000	7.000	6.260	13,300
2023-11-08	7.050	7.050	6.950	7.000	6.260	64,900
2023-11-07	7.150	7.250	7.100	7.100	6.350	17,900
2023-11-06	7.250	7.250	7.150	7.150	6.395	25,200
2023-11-03	7.350	7.400	7.200	7.250	6.484	73,800
2023-11-02	7.200	7.500	7.200	7.400	6.618	2,500
2023-11-01	7.200	7.200	7.200	7.200	6.439	300
2023-10-31	7.450	7.450	7.250	7.350	6.573	2,700
2023-10-30	7.300	7.450	7.300	7.450	6.663	1,500
2023-10-27	7.500	7.500	7.500	7.500	6.708	100
2023-10-26	7.200	7.200	7.200	7.200	6.439	100
2023-10-24	7.250	7.250	7.200	7.200	6.439	2,100
2023-10-20	7.200	7.250	7.200	7.250	6.484	121,600
2023-10-19	7.350	7.350	7.250	7.250	6.484	106,401
2023-10-18	7.350	7.350	7.350	7.350	6.573	18,300
2023-10-17	7.350	7.350	7.300	7.350	6.573	15,300
2023-10-16	7.350	7.400	7.350	7.350	6.573	5,700
2023-10-12	7.600	7.600	7.450	7.450	6.663	3,301,700
2023-10-11	7.350	7.500	7.350	7.500	6.708	6,500
2023-10-10	7.350	7.350	7.300	7.350	6.573	51,400
2023-10-09	7.400	7.400	7.400	7.400	6.618	200
2023-10-06	7.450	7.450	7.300	7.300	6.529	1,400
2023-10-05	7.350	7.400	7.000	7.250	6.484	15,706
2023-10-04	7.500	7.600	7.500	7.500	6.708	500
2023-10-03	7.300	7.450	7.300	7.450	6.663	7,400
2023-10-02	7.550	7.550	7.500	7.500	6.708	3,400
2023-09-29	7.600	7.600	7.600	7.600	6.797	1,100
2023-09-28	7.700	7.700	7.550	7.600	6.797	173,500
2023-09-27	7.650	7.650	7.650	7.650	6.842	100
2023-09-26	7.500	7.650	7.500	7.650	6.842	83,900
2023-09-25	7.600	7.650	7.600	7.650	6.842	105,800

← NewerPage 11 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.