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
2021-12-17	8.900	8.900	8.900	8.900	7.117	10,400
2021-12-16	8.950	8.950	8.900	8.900	7.117	10,100
2021-12-15	8.900	8.950	8.900	8.950	7.157	22,600
2021-12-14	8.900	8.950	8.900	8.950	7.157	7,000
2021-12-13	8.900	8.950	8.900	8.950	7.157	27,900
2021-12-09	8.850	8.900	8.750	8.900	7.117	21,500
2021-12-08	8.900	8.900	8.800	8.850	7.077	277,900
2021-12-07	9.000	9.000	8.800	8.900	7.117	51,500
2021-12-03	8.850	9.000	8.850	9.000	7.197	71,700
2021-12-02	9.050	9.050	8.800	8.850	7.077	10,300
2021-12-01	8.850	9.100	8.800	9.100	7.277	13,900
2021-11-30	9.050	9.050	8.800	8.850	7.077	96,300
2021-11-29	9.100	9.200	9.000	9.050	7.237	117,400
2021-11-26	9.200	9.200	9.050	9.150	7.317	218,000
2021-11-25	9.050	9.300	9.050	9.250	7.397	440,000
2021-11-24	9.050	9.100	9.050	9.100	7.277	19,900
2021-11-23	9.050	9.100	9.000	9.100	7.277	28,100
2021-11-22	9.000	9.050	8.950	8.950	7.157	49,800
2021-11-19	9.000	9.100	9.000	9.100	7.277	17,800
2021-11-18	9.050	9.050	9.000	9.050	7.237	15,400
2021-11-17	9.000	9.050	9.000	9.000	7.197	54,400
2021-11-16	8.900	9.050	8.900	9.050	7.237	30,600
2021-11-15	9.100	9.100	9.050	9.100	7.201	68,300
2021-11-12	9.100	9.100	9.050	9.100	7.201	111,100
2021-11-11	9.100	9.100	9.050	9.100	7.201	111,000
2021-11-10	9.050	9.100	9.050	9.100	7.201	122,200
2021-11-09	9.050	9.050	8.950	9.000	7.122	43,300
2021-11-08	9.050	9.050	9.000	9.050	7.161	34,700
2021-11-05	9.000	9.050	8.950	9.000	7.122	22,200
2021-11-04	8.950	9.050	8.900	9.000	7.122	12,800
2021-11-03	9.000	9.000	8.900	9.000	7.122	6,000
2021-11-02	8.950	9.050	8.900	9.050	7.161	7,500
2021-11-01	9.050	9.100	8.900	9.100	7.201	159,500
2021-10-29	9.000	9.050	8.900	9.050	7.161	40,000
2021-10-28	9.000	9.100	8.950	9.000	7.122	59,000
2021-10-27	9.000	9.000	8.850	8.950	7.082	51,800
2021-10-26	9.000	9.000	8.900	9.000	7.122	149,800
2021-10-25	9.050	9.050	8.900	8.900	7.042	119,700
2021-10-21	9.100	9.100	9.050	9.100	7.201	18,300
2021-10-20	9.100	9.100	9.050	9.100	7.201	29,800
2021-10-19	9.100	9.100	8.900	9.100	7.201	94,100
2021-10-18	9.100	9.100	9.050	9.100	7.201	107,300
2021-10-15	8.900	9.000	8.900	9.000	7.122	116,700
2021-10-14	8.900	8.900	8.850	8.900	7.042	197,900

← NewerPage 19 of 19 · 1,124 trading days

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.