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
2025-05-20	6.900	6.900	6.600	6.800	6.420	1,800
2025-05-19	6.900	6.900	6.800	6.800	6.420	805
2025-05-16	6.800	6.900	6.800	6.850	6.467	1,811
2025-05-15	6.900	6.900	6.850	6.850	6.467	1,200
2025-05-13	6.900	6.900	6.900	6.900	6.514	100
2025-05-08	6.900	6.900	6.900	6.900	6.514	505
2025-05-07	6.650	6.800	6.650	6.650	6.278	9,300
2025-05-06	6.700	6.700	6.650	6.650	6.278	4,500
2025-05-02	7.000	7.000	6.700	6.750	6.372	2,100
2025-04-29	6.850	7.000	6.600	7.000	6.608	15,100
2025-04-25	6.900	6.900	6.900	6.900	6.514	500
2025-04-24	6.900	6.900	6.900	6.900	6.514	13,500
2025-04-23	6.900	6.900	6.900	6.900	6.514	100
2025-04-22	6.850	6.900	6.750	6.750	6.372	600
2025-04-21	6.700	6.700	6.700	6.700	6.325	1,700
2025-04-18	6.700	6.700	6.700	6.700	6.325	2,510
2025-04-17	6.700	6.700	6.650	6.650	6.278	3,000
2025-04-16	6.700	6.700	6.700	6.700	6.325	600
2025-04-10	6.700	6.700	6.650	6.700	6.325	800
2025-04-09	6.650	6.900	6.600	6.650	6.278	25,400
2025-04-08	6.900	6.900	6.650	6.650	6.278	2,600
2025-04-04	6.650	6.900	6.650	6.900	6.514	3,400
2025-04-03	6.600	6.750	6.600	6.750	6.372	902
2025-04-02	6.750	6.750	6.700	6.700	6.325	800
2025-04-01	6.750	6.750	6.750	6.750	6.372	700
2025-03-31	6.750	6.750	6.750	6.750	6.372	1,612
2025-03-28	6.800	6.800	6.750	6.750	6.372	1,100
2025-03-27	6.850	6.850	6.850	6.850	6.467	100
2025-03-26	6.900	6.900	6.850	6.850	6.467	1,310
2025-03-21	7.000	7.000	7.000	7.000	6.608	5,000
2025-03-19	6.800	7.000	6.800	7.000	6.608	11,200
2025-03-18	6.850	6.850	6.750	6.750	6.372	11,900
2025-03-17	6.950	6.950	6.850	6.850	6.467	1,400
2025-03-14	6.950	7.000	6.950	6.950	6.561	56,900
2025-03-13	6.950	6.950	6.950	6.950	6.561	12,610
2025-03-12	6.950	6.950	6.950	6.950	6.561	119,500
2025-03-11	6.950	7.000	6.950	6.950	6.561	9,000
2025-03-10	6.950	7.000	6.950	6.950	6.561	56,000
2025-03-07	6.950	7.000	6.950	7.000	6.608	1,800
2025-03-06	6.800	7.100	6.800	7.100	6.703	8,100
2025-03-05	6.600	6.800	6.600	6.800	6.420	1,430
2025-03-04	6.800	6.800	6.700	6.700	6.325	805
2025-03-03	6.850	6.950	6.800	6.950	6.527	3,207
2025-02-28	7.000	7.000	6.900	6.950	6.527	3,600
2025-02-27	7.050	7.050	7.000	7.000	6.574	800
2025-02-26	7.050	7.200	7.050	7.200	6.762	1,900
2025-02-25	7.050	7.100	7.050	7.050	6.621	1,600
2025-02-24	7.200	7.200	7.000	7.000	6.574	7,609
2025-02-21	7.150	7.200	7.100	7.200	6.762	1,300
2025-02-20	7.100	7.200	7.100	7.200	6.762	1,203
2025-02-19	7.100	7.100	7.100	7.100	6.668	300
2025-02-18	7.100	7.100	7.100	7.100	6.668	400
2025-02-17	7.050	7.050	7.050	7.050	6.621	700
2025-02-14	7.100	7.100	7.100	7.100	6.668	1,300
2025-02-13	7.100	7.100	7.100	7.100	6.668	1,205
2025-02-11	7.100	7.200	7.100	7.150	6.715	2,200
2025-02-10	7.050	7.200	7.050	7.200	6.762	1,600
2025-02-07	7.550	7.550	7.050	7.050	6.621	4,218
2025-02-03	7.500	7.800	7.500	7.800	7.325	12,700
2025-01-30	7.600	7.600	7.600	7.600	7.138	100

← NewerPage 6 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.