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
2022-09-19	8.300	8.300	8.200	8.200	6.649	24,300
2022-09-16	8.100	8.200	8.100	8.200	6.649	20,601
2022-09-15	8.100	8.100	8.050	8.050	6.527	11,200
2022-09-14	8.000	8.200	8.000	8.150	6.608	52,000
2022-09-13	8.100	8.100	8.000	8.050	6.527	21,700
2022-09-12	8.150	8.150	8.000	8.100	6.568	33,400
2022-09-09	8.150	8.150	8.150	8.150	6.608	84,800
2022-09-08	7.950	8.250	7.950	8.150	6.608	6,589,500
2022-09-07	8.000	8.050	7.950	8.000	6.487	34,800
2022-09-06	7.900	8.050	7.900	8.050	6.527	111,206
2022-09-05	7.800	7.950	7.800	7.950	6.446	67,200
2022-09-02	7.950	7.950	7.850	7.850	6.365	26,500
2022-09-01	7.850	7.950	7.850	7.950	6.446	13,800
2022-08-31	7.850	7.950	7.850	7.850	6.365	27,000
2022-08-30	7.850	7.900	7.850	7.900	6.406	9,700
2022-08-29	7.750	7.850	7.750	7.850	6.365	49,100
2022-08-26	7.800	7.850	7.750	7.800	6.324	347,432
2022-08-25	7.800	7.800	7.800	7.800	6.324	18,643,301
2022-08-24	7.800	7.800	7.800	7.800	6.324	133,500
2022-08-23	7.800	7.800	7.750	7.800	6.324	235,507
2022-08-22	7.850	7.850	7.850	7.850	6.365	90,809
2022-08-19	7.900	7.950	7.850	7.850	6.365	84,108
2022-08-18	7.800	7.900	7.700	7.800	6.324	96,000
2022-08-17	7.850	7.850	7.800	7.800	6.324	1,740
2022-08-16	7.850	7.950	7.850	7.850	6.335	13,700
2022-08-15	7.850	7.900	7.800	7.850	6.335	29,200
2022-08-11	7.850	7.850	7.850	7.850	6.335	48,700
2022-08-10	7.850	7.850	7.800	7.850	6.335	116,000
2022-08-09	7.800	7.850	7.800	7.850	6.335	2,400
2022-08-08	7.800	7.850	7.750	7.850	6.335	97,600
2022-08-05	7.800	7.800	7.750	7.750	6.254	278,800
2022-08-04	7.800	7.800	7.800	7.800	6.295	60,814
2022-08-03	7.800	7.800	7.750	7.750	6.254	68,200
2022-08-02	7.750	7.800	7.750	7.800	6.295	10,900
2022-08-01	7.750	7.750	7.750	7.750	6.254	2,300
2022-07-27	7.750	7.750	7.750	7.750	6.254	430,100
2022-07-26	7.750	7.750	7.750	7.750	6.254	25,200
2022-07-25	7.800	7.800	7.750	7.750	6.254	4,200
2022-07-22	7.750	7.850	7.750	7.850	6.335	7,600
2022-07-21	7.750	7.800	7.750	7.800	6.295	20,600
2022-07-19	7.750	7.750	7.700	7.750	6.254	11,500
2022-07-18	7.750	7.750	7.700	7.750	6.254	16,800
2022-07-15	7.750	7.800	7.700	7.750	6.254	51,000
2022-07-14	7.850	7.850	7.800	7.800	6.295	22,200
2022-07-12	7.850	7.900	7.850	7.850	6.335	2,200
2022-07-11	7.800	7.850	7.800	7.850	6.335	90,000
2022-07-08	7.800	7.800	7.800	7.800	6.295	68,300
2022-07-07	7.800	7.850	7.800	7.800	6.295	51,000
2022-07-06	7.850	7.900	7.800	7.800	6.295	202,000
2022-07-05	7.850	7.850	7.750	7.800	6.295	35,104
2022-07-04	7.900	7.900	7.800	7.900	6.375	6,900
2022-07-01	7.850	7.900	7.800	7.900	6.375	49,700
2022-06-30	7.900	7.900	7.900	7.900	6.375	1,500
2022-06-29	8.000	8.000	7.850	7.850	6.335	10,101
2022-06-28	7.850	8.000	7.850	8.000	6.456	600
2022-06-27	7.950	7.950	7.950	7.950	6.416	32,500
2022-06-24	7.950	7.950	7.850	7.900	6.375	182,700
2022-06-23	7.850	7.900	7.850	7.900	6.375	7,600
2022-06-22	7.900	7.900	7.900	7.900	6.375	1,600
2022-06-21	7.950	7.950	7.900	7.900	6.375	3,000

← NewerPage 16 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.