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
2023-09-22	7.700	7.700	7.650	7.700	6.886	163,800
2023-09-21	7.750	7.750	7.700	7.750	6.931	4,000
2023-09-20	7.750	7.750	7.750	7.750	6.931	81,200
2023-09-19	7.750	7.750	7.750	7.750	6.931	100,002
2023-09-18	7.750	7.800	7.700	7.750	6.931	421,005
2023-09-15	7.750	7.800	7.750	7.750	6.931	336,900
2023-09-14	7.750	7.800	7.750	7.750	6.931	3,051,200
2023-09-13	7.750	7.750	7.750	7.750	6.931	18,132,400
2023-09-12	7.850	7.850	7.750	7.750	6.931	200,200
2023-09-11	7.750	7.750	7.750	7.750	6.931	1,002,700
2023-09-08	7.750	7.750	7.750	7.750	6.931	313,210
2023-09-07	7.750	7.800	7.750	7.750	6.931	540,400
2023-09-06	7.750	7.750	7.750	7.750	6.931	1,510,000
2023-09-05	7.750	7.750	7.750	7.750	6.931	1,102,100
2023-09-04	7.750	7.750	7.750	7.750	6.931	590,800
2023-09-01	7.800	7.800	7.750	7.800	6.976	739,388
2023-08-31	7.750	7.950	7.750	7.800	6.976	20,910
2023-08-30	7.800	7.950	7.750	7.750	6.931	2,800
2023-08-29	7.750	7.950	7.750	7.850	7.021	295,046
2023-08-28	7.800	7.950	7.750	7.900	7.065	376,700
2023-08-25	7.850	7.850	7.750	7.750	6.931	700,988
2023-08-24	7.800	7.800	7.750	7.750	6.931	26,100
2023-08-23	7.800	7.800	7.750	7.750	6.931	425,800
2023-08-22	7.800	7.800	7.750	7.800	6.976	200,300
2023-08-21	7.750	7.950	7.750	7.950	7.110	176,400
2023-08-18	7.800	7.850	7.750	7.800	6.874	386,501
2023-08-17	7.950	7.950	7.750	7.750	6.830	546,500
2023-08-16	7.750	7.750	7.650	7.750	6.830	321,031
2023-08-15	7.850	8.000	7.750	7.750	6.830	15,600
2023-08-11	7.850	7.850	7.800	7.850	6.919	6,100
2023-08-10	7.950	8.000	7.850	7.850	6.919	75,900
2023-08-09	7.800	7.950	7.750	7.900	6.963	151,000
2023-08-08	7.950	7.950	7.950	7.950	7.007	24,400
2023-08-04	7.800	8.000	7.750	8.000	7.051	45,300
2023-08-03	7.800	7.800	7.800	7.800	6.874	2,200
2023-08-02	7.800	7.950	7.750	7.750	6.830	6,300
2023-07-31	7.800	7.800	7.700	7.750	6.830	28,800
2023-07-27	7.900	7.900	7.700	7.800	6.874	63,111
2023-07-26	8.000	8.000	7.900	7.950	7.007	101,860
2023-07-25	7.900	8.050	7.900	8.000	7.051	173,700
2023-07-24	7.850	7.900	7.850	7.850	6.919	12,500
2023-07-21	7.950	7.950	7.850	7.850	6.919	55,400
2023-07-20	7.950	7.950	7.900	7.900	6.963	111,801
2023-07-19	8.000	8.050	7.900	8.050	7.095	174,600
2023-07-18	8.000	8.000	7.950	8.000	7.051	600
2023-07-17	8.050	8.050	8.000	8.050	7.095	84,400
2023-07-14	8.100	8.150	8.050	8.100	7.139	370,400
2023-07-13	8.050	8.050	8.050	8.050	7.095	249,000
2023-07-12	8.050	8.100	8.050	8.050	7.095	630,100
2023-07-11	8.050	8.100	8.050	8.050	7.095	607,000
2023-07-10	8.050	8.100	8.050	8.050	7.095	545,200
2023-07-07	8.050	8.050	8.050	8.050	7.095	1,000,600
2023-07-05	8.050	8.100	8.050	8.050	7.095	493,800
2023-07-04	8.100	8.100	8.000	8.050	7.095	1,704,300
2023-07-03	8.050	8.100	8.050	8.100	7.139	338,600
2023-06-30	8.050	8.050	8.050	8.050	7.095	704,200
2023-06-29	8.050	8.050	8.050	8.050	7.095	1,542,767
2023-06-28	8.100	8.100	8.050	8.050	7.095	506,221
2023-06-27	8.050	8.100	8.050	8.050	7.095	177,500
2023-06-26	8.050	8.100	8.050	8.050	7.095	649,600

← NewerPage 12 of 19 · 1,123 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.