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
2022-06-20	7.900	7.950	7.900	7.950	6.416	1,400
2022-06-17	7.900	7.950	7.800	7.900	6.375	24,200
2022-06-16	7.850	7.900	7.800	7.900	6.375	12,900
2022-06-15	7.900	8.000	7.900	7.900	6.375	54,400
2022-06-14	7.950	7.950	7.800	7.900	6.375	29,700
2022-06-13	7.900	8.150	7.750	7.800	6.295	247,300
2022-06-10	7.850	7.950	7.800	7.850	6.335	63,212
2022-06-09	7.850	7.850	7.800	7.800	6.295	140,000
2022-06-08	7.850	7.900	7.850	7.850	6.335	175,600
2022-06-07	7.900	7.900	7.850	7.850	6.335	163,001
2022-06-06	7.900	7.900	7.850	7.850	6.335	101,401
2022-06-02	7.850	7.900	7.850	7.900	6.375	90,700
2022-06-01	7.900	7.900	7.850	7.850	6.335	172,700
2022-05-31	8.000	8.000	7.950	7.950	6.416	42,699
2022-05-30	7.900	8.000	7.900	8.000	6.456	15,300
2022-05-27	7.850	7.850	7.800	7.850	6.335	31,800
2022-05-26	7.850	7.850	7.850	7.850	6.335	27,800
2022-05-25	7.850	7.850	7.800	7.850	6.335	106,100
2022-05-24	7.900	7.900	7.800	7.850	6.335	94,100
2022-05-23	7.850	7.950	7.800	7.850	6.335	240,700
2022-05-20	7.900	7.900	7.800	7.850	6.335	90,600
2022-05-19	8.000	8.000	7.800	7.900	6.375	86,700
2022-05-18	8.050	8.100	8.000	8.100	6.507	315,900
2022-05-17	8.150	8.150	8.000	8.100	6.507	299,200
2022-05-13	8.150	8.150	8.150	8.150	6.547	229,500
2022-05-12	8.150	8.150	8.050	8.100	6.507	47,300
2022-05-11	8.150	8.200	8.100	8.200	6.587	10,400
2022-05-10	8.150	8.150	8.150	8.150	6.547	76,000
2022-05-09	8.200	8.200	8.100	8.150	6.547	114,700
2022-05-06	8.300	8.300	8.200	8.300	6.668	38,900
2022-05-05	8.250	8.300	8.150	8.300	6.668	30,600
2022-05-03	8.250	8.300	8.250	8.300	6.668	254,600
2022-04-29	8.300	8.300	8.200	8.250	6.627	493,000
2022-04-28	8.300	8.350	8.250	8.300	6.668	315,500
2022-04-27	8.250	8.300	8.150	8.300	6.668	593,100
2022-04-26	8.200	8.200	8.150	8.150	6.547	208,200
2022-04-25	8.150	8.200	8.100	8.150	6.547	494,900
2022-04-22	8.200	8.200	8.150	8.200	6.587	35,100
2022-04-21	8.100	8.200	8.100	8.150	6.547	454,100
2022-04-20	8.150	8.200	8.150	8.150	6.547	251,700
2022-04-19	8.050	8.150	8.050	8.150	6.547	442,100
2022-04-18	8.100	8.100	8.100	8.100	6.507	75,700
2022-04-12	8.050	8.200	8.050	8.100	6.507	27,000
2022-04-11	8.150	8.150	8.050	8.100	6.507	169,300
2022-04-08	8.200	8.200	8.200	8.200	6.587	44,500
2022-04-07	8.250	8.250	8.200	8.250	6.627	36,900
2022-04-05	8.300	8.300	8.250	8.250	6.627	266,300
2022-04-04	8.250	8.300	8.250	8.300	6.668	86,200
2022-04-01	8.300	8.300	8.250	8.250	6.627	29,200
2022-03-31	8.250	8.300	8.250	8.300	6.668	190,700
2022-03-30	8.250	8.300	8.250	8.300	6.668	325,400
2022-03-29	8.250	8.250	8.200	8.250	6.627	122,800
2022-03-28	8.250	8.300	8.200	8.250	6.627	656,800
2022-03-25	8.250	8.300	8.250	8.250	6.627	141,000
2022-03-24	8.250	8.250	8.200	8.250	6.627	664,100
2022-03-23	8.250	8.250	8.200	8.250	6.627	30,600
2022-03-22	8.200	8.250	8.200	8.250	6.627	38,100
2022-03-21	8.300	8.300	8.200	8.250	6.627	58,300
2022-03-18	8.250	8.300	8.250	8.300	6.668	5,100
2022-03-17	8.250	8.250	8.250	8.250	6.627	256,900

← NewerPage 17 of 19 · 1,124 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.