Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 7.500 | 7.700 | 7.500 | 7.700 | 7.231 | 1,700 |
| 2025-01-28 | 7.550 | 7.600 | 7.050 | 7.600 | 7.138 | 9,200 |
| 2025-01-24 | 7.550 | 7.750 | 7.500 | 7.750 | 7.278 | 204,100 |
| 2025-01-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.044 | 229,400 |
| 2025-01-22 | 7.650 | 7.700 | 7.500 | 7.500 | 7.044 | 1,013,300 |
| 2025-01-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.044 | 6,814 |
| 2025-01-17 | 7.550 | 7.550 | 7.500 | 7.500 | 7.044 | 94,401 |
| 2025-01-15 | 7.550 | 7.550 | 7.500 | 7.500 | 7.044 | 200,600 |
| 2025-01-13 | 7.550 | 7.750 | 7.500 | 7.750 | 7.278 | 1,660 |
| 2025-01-10 | 7.700 | 7.750 | 7.500 | 7.750 | 7.278 | 100,910 |
| 2025-01-08 | 7.750 | 7.800 | 7.750 | 7.800 | 7.325 | 4,200 |
| 2025-01-07 | 7.550 | 7.800 | 7.550 | 7.800 | 7.325 | 702 |
| 2025-01-06 | 7.800 | 7.800 | 7.600 | 7.600 | 7.138 | 1,108 |
| 2025-01-03 | 7.750 | 7.800 | 7.750 | 7.800 | 7.325 | 17,400 |
| 2025-01-02 | 7.500 | 7.800 | 7.500 | 7.800 | 7.325 | 501,500 |
| 2024-12-30 | 7.500 | 7.700 | 7.500 | 7.700 | 7.231 | 590,900 |
| 2024-12-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.044 | 11,804 |
| 2024-12-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.044 | 5,001 |
| 2024-12-20 | 7.550 | 7.550 | 7.500 | 7.500 | 7.044 | 3,508 |
| 2024-12-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.044 | 4,300 |
| 2024-12-18 | 7.600 | 7.600 | 7.500 | 7.600 | 7.138 | 5,100 |
| 2024-12-17 | 7.550 | 7.550 | 7.500 | 7.500 | 7.044 | 83,609 |
| 2024-12-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.091 | 8,900 |
| 2024-12-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.184 | 104 |
| 2024-12-12 | 7.650 | 7.650 | 7.600 | 7.600 | 7.138 | 400 |
| 2024-12-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.138 | 4,300 |
| 2024-12-06 | 7.750 | 7.750 | 7.600 | 7.600 | 7.138 | 3,600 |
| 2024-12-04 | 7.900 | 7.900 | 7.850 | 7.900 | 7.419 | 7,804 |
| 2024-12-03 | 7.700 | 8.000 | 7.550 | 8.000 | 7.513 | 16,200 |
| 2024-12-02 | 7.500 | 7.650 | 7.500 | 7.650 | 7.184 | 12,800 |
| 2024-11-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.091 | 10,000 |
| 2024-11-28 | 7.700 | 7.700 | 7.500 | 7.500 | 7.044 | 80,900 |
| 2024-11-27 | 7.550 | 7.850 | 7.200 | 7.750 | 7.278 | 2,297,500 |
| 2024-11-26 | 7.100 | 7.650 | 7.050 | 7.550 | 7.091 | 79,800 |
| 2024-11-25 | 7.200 | 7.200 | 7.150 | 7.200 | 6.728 | 20,114 |
| 2024-11-22 | 7.100 | 7.200 | 7.050 | 7.200 | 6.728 | 1,900 |
| 2024-11-21 | 7.150 | 7.150 | 7.000 | 7.050 | 6.588 | 10,500 |
| 2024-11-20 | 7.200 | 7.250 | 7.150 | 7.150 | 6.681 | 5,100 |
| 2024-11-19 | 7.300 | 7.300 | 7.200 | 7.200 | 6.728 | 8,907 |
| 2024-11-18 | 7.350 | 7.350 | 7.300 | 7.300 | 6.821 | 801 |
| 2024-11-14 | 7.350 | 7.350 | 7.350 | 7.350 | 6.868 | 300 |
| 2024-11-11 | 7.350 | 7.350 | 7.350 | 7.350 | 6.868 | 710 |
| 2024-11-08 | 7.450 | 7.550 | 7.400 | 7.400 | 6.915 | 3,800 |
| 2024-11-07 | 7.600 | 7.600 | 7.450 | 7.450 | 6.962 | 1,007 |
| 2024-11-06 | 7.550 | 7.750 | 7.550 | 7.750 | 7.242 | 7,101 |
| 2024-11-04 | 7.400 | 7.700 | 7.400 | 7.650 | 7.148 | 4,601 |
| 2024-11-01 | 7.450 | 7.450 | 7.300 | 7.300 | 6.821 | 1,300 |
| 2024-10-31 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 1,000 |
| 2024-10-30 | 7.250 | 7.450 | 7.250 | 7.450 | 6.962 | 499 |
| 2024-10-29 | 7.500 | 7.500 | 7.200 | 7.500 | 7.008 | 10,601 |
| 2024-10-28 | 7.500 | 7.500 | 7.450 | 7.500 | 7.008 | 9,803 |
| 2024-10-25 | 7.300 | 7.500 | 7.300 | 7.500 | 7.008 | 4,600 |
| 2024-10-24 | 7.500 | 7.500 | 7.400 | 7.400 | 6.915 | 8,601 |
| 2024-10-22 | 7.300 | 7.500 | 7.300 | 7.500 | 7.008 | 56,100 |
| 2024-10-18 | 7.300 | 7.500 | 7.200 | 7.500 | 7.008 | 9,703 |
| 2024-10-17 | 7.100 | 7.500 | 7.100 | 7.300 | 6.821 | 4,402 |
| 2024-10-16 | 7.350 | 7.350 | 7.000 | 7.100 | 6.635 | 14,714 |
| 2024-10-15 | 7.400 | 7.500 | 7.400 | 7.400 | 6.915 | 1,400 |
| 2024-10-11 | 7.400 | 7.550 | 7.400 | 7.550 | 7.055 | 14,600 |
| 2024-10-09 | 7.200 | 7.450 | 7.200 | 7.450 | 6.962 | 9,400 |
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.