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
2026-03-18	7.300	7.400	7.300	7.400	7.280	22,400
2026-03-16	7.350	7.350	7.350	7.350	7.231	300
2026-03-11	7.400	7.400	7.400	7.400	7.280	50,000
2026-03-10	7.400	7.400	7.400	7.400	7.280	2,225
2026-03-09	7.300	7.300	7.250	7.300	7.181	104,100
2026-03-06	7.200	7.350	7.200	7.350	7.231	8,000
2026-03-05	7.200	7.200	7.200	7.200	7.083	500
2026-03-04	7.300	7.300	7.000	7.000	6.886	146,800
2026-03-02	7.350	7.350	7.300	7.350	7.231	130,700
2026-02-27	7.400	7.400	7.300	7.400	7.280	400
2026-02-26	7.400	7.500	7.400	7.500	7.343	71,201
2026-02-25	7.300	7.400	7.300	7.400	7.245	140,501
2026-02-24	7.350	7.350	7.300	7.350	7.196	79,200
2026-02-23	7.300	7.350	7.300	7.350	7.196	42,101
2026-02-20	7.350	7.350	7.350	7.350	7.196	47,701
2026-02-19	7.250	7.400	7.250	7.400	7.245	64,700
2026-02-18	7.200	7.300	7.150	7.250	7.098	73,707
2026-02-17	7.150	7.200	7.150	7.150	7.000	140,308
2026-02-13	7.100	7.700	7.100	7.300	7.147	6,100
2026-02-12	6.900	7.100	6.850	6.850	6.706	89,800
2026-02-10	6.900	6.900	6.850	6.850	6.706	24,700
2026-02-09	6.900	6.900	6.900	6.900	6.755	5,000
2026-02-06	6.850	6.900	6.850	6.900	6.755	700
2026-02-05	6.900	6.900	6.850	6.900	6.755	3,200
2026-02-04	6.900	6.900	6.850	6.900	6.755	2,800
2026-02-03	6.900	6.900	6.850	6.900	6.755	5,800
2026-02-02	6.950	6.950	6.900	6.950	6.804	5,300
2026-01-30	6.900	6.950	6.900	6.950	6.804	300
2026-01-29	6.900	6.950	6.900	6.950	6.804	4,600
2026-01-28	6.950	6.950	6.900	6.950	6.804	1,200
2026-01-27	6.950	6.950	6.900	6.950	6.804	10,400
2026-01-26	6.950	6.950	6.950	6.950	6.804	10,000
2026-01-23	7.000	7.000	6.950	6.950	6.804	5,300
2026-01-22	7.000	7.000	7.000	7.000	6.853	11,500
2026-01-20	7.000	7.100	7.000	7.100	6.951	1,603
2026-01-19	7.000	7.100	7.000	7.100	6.951	105,200
2026-01-16	7.050	7.050	7.000	7.000	6.853	12,500
2026-01-15	7.050	7.150	7.050	7.150	7.000	13,100
2026-01-14	7.050	7.100	7.050	7.100	6.951	13,700
2026-01-13	7.150	7.150	7.150	7.150	7.000	22,530
2026-01-12	7.050	7.150	7.050	7.150	7.000	12,800
2026-01-09	7.050	7.100	7.050	7.100	6.951	13,000
2026-01-08	7.100	7.100	7.050	7.100	6.951	601
2026-01-06	7.200	7.200	7.200	7.200	7.049	100
2026-01-05	7.050	7.150	7.000	7.150	7.000	2,300
2025-12-30	7.100	7.250	7.100	7.250	7.098	19,200
2025-12-29	7.050	7.100	7.050	7.100	6.951	19,017
2025-12-26	7.050	7.100	7.050	7.050	6.902	19,100
2025-12-25	6.950	7.100	6.950	7.100	6.951	8,500
2025-12-24	7.000	7.050	6.950	7.050	6.902	8,300
2025-12-23	7.050	7.100	7.000	7.100	6.951	60,600
2025-12-19	6.850	7.000	6.800	7.000	6.853	36,600
2025-12-18	7.000	7.000	6.850	6.850	6.706	10,900
2025-12-17	6.850	7.000	6.850	7.000	6.853	2,300
2025-12-15	6.900	6.900	6.900	6.900	6.755	10,600
2025-12-12	6.900	6.900	6.900	6.900	6.755	1,400
2025-12-11	6.900	6.950	6.900	6.900	6.755	2,307
2025-12-09	6.900	7.050	6.900	7.050	6.902	300
2025-12-08	7.000	7.050	7.000	7.050	6.902	11,600
2025-12-02	7.000	7.000	7.000	7.000	6.853	102

← NewerPage 3 of 19 · 1,122 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.