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
2025-08-25	6.350	6.400	6.350	6.350	6.123	438
2025-08-22	6.300	6.350	6.200	6.350	6.123	3,200
2025-08-21	6.200	6.300	6.150	6.300	6.075	9,900
2025-08-20	6.300	6.300	6.300	6.300	6.075	5,200
2025-08-19	6.300	6.450	6.100	6.300	6.075	6,200
2025-08-18	6.400	6.600	6.400	6.600	6.264	69,838
2025-08-15	6.400	6.400	6.400	6.400	6.074	16,400
2025-08-14	6.300	6.500	6.300	6.400	6.074	58,135
2025-08-13	6.900	6.900	6.000	6.400	6.074	6,242
2025-08-08	6.750	6.750	6.750	6.750	6.406	520
2025-08-07	6.800	6.800	6.750	6.750	6.406	400
2025-08-06	6.600	8.500	6.600	6.750	6.406	53,510
2025-08-05	6.350	6.550	6.350	6.550	6.217	23,012
2025-08-04	6.400	6.450	6.400	6.450	6.122	5,199
2025-08-01	6.450	6.500	6.400	6.500	6.169	3,400
2025-07-31	6.450	6.450	6.450	6.450	6.122	4,800
2025-07-30	6.600	6.600	6.450	6.450	6.122	2,000
2025-07-29	6.600	6.650	6.600	6.650	6.311	218
2025-07-25	6.600	6.600	6.600	6.600	6.264	202
2025-07-24	6.600	6.600	6.600	6.600	6.264	200
2025-07-23	6.700	6.700	6.700	6.700	6.359	1,000
2025-07-22	6.500	6.500	6.500	6.500	6.169	500
2025-07-21	6.500	6.600	6.500	6.600	6.264	700
2025-07-18	6.500	6.550	6.350	6.550	6.217	5,700
2025-07-17	6.650	6.650	6.550	6.550	6.217	2,743
2025-07-16	6.450	6.700	6.400	6.700	6.359	6,100
2025-07-15	6.550	6.550	6.500	6.550	6.217	600
2025-07-14	6.550	6.700	6.550	6.550	6.217	930
2025-07-11	6.700	6.700	6.700	6.700	6.359	1,032
2025-07-09	6.400	6.600	6.400	6.600	6.264	85,500
2025-07-08	6.400	6.400	6.400	6.400	6.074	2,400
2025-07-07	6.300	6.400	6.300	6.350	6.027	301
2025-07-04	6.200	6.300	6.200	6.300	5.979	11,700
2025-07-03	6.100	6.250	6.100	6.250	5.932	5,300
2025-07-02	6.250	6.250	6.250	6.250	5.932	52,000
2025-07-01	6.100	6.250	6.100	6.250	5.932	2,328
2025-06-26	6.250	6.300	6.250	6.250	5.932	3,000
2025-06-25	6.200	6.250	6.200	6.250	5.932	10,500
2025-06-24	6.250	6.250	6.100	6.100	5.789	17,200
2025-06-20	6.300	6.300	6.300	6.300	5.979	1,000
2025-06-19	6.300	6.400	6.250	6.250	5.932	3,300
2025-06-18	6.400	6.400	6.300	6.300	5.979	3,500
2025-06-17	6.500	6.500	6.400	6.450	6.122	105,400
2025-06-16	6.600	6.800	6.500	6.800	6.454	11,000
2025-06-13	6.650	6.900	6.650	6.900	6.549	32,600
2025-06-12	6.700	6.700	6.700	6.700	6.359	22,300
2025-06-11	6.700	6.750	6.700	6.700	6.359	17,300
2025-06-10	6.800	6.800	6.700	6.700	6.359	10,600
2025-06-09	6.650	6.800	6.650	6.800	6.454	46,200
2025-06-06	6.650	6.650	6.650	6.650	6.311	1,400
2025-06-05	6.900	6.950	6.700	6.700	6.359	7,700
2025-06-04	6.850	7.000	6.500	7.000	6.644	5,300
2025-05-30	6.750	7.000	6.750	7.000	6.644	5,100
2025-05-29	6.500	6.850	6.500	6.850	6.501	1,900
2025-05-28	6.600	6.900	6.150	6.900	6.549	3,500
2025-05-27	6.800	6.800	6.700	6.700	6.359	500
2025-05-26	6.700	7.000	6.700	7.000	6.644	2,600
2025-05-23	6.500	6.550	6.500	6.500	6.169	500
2025-05-22	6.500	6.500	6.500	6.500	6.169	500
2025-05-21	6.600	6.600	6.500	6.550	6.217	3,300

← NewerPage 5 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.