Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 7.200 | 7.450 | 7.200 | 7.450 | 6.962 | 9,400 |
| 2024-10-08 | 7.350 | 7.400 | 7.350 | 7.400 | 6.915 | 6,600 |
| 2024-10-07 | 7.000 | 7.400 | 6.900 | 7.400 | 6.915 | 60,000 |
| 2024-10-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.541 | 219,300 |
| 2024-10-03 | 7.050 | 7.050 | 6.850 | 7.000 | 6.541 | 272,848 |
| 2024-10-02 | 7.250 | 7.250 | 7.150 | 7.250 | 6.775 | 8,301 |
| 2024-10-01 | 7.300 | 7.300 | 7.250 | 7.250 | 6.775 | 13,323 |
| 2024-09-30 | 7.350 | 7.400 | 7.150 | 7.300 | 6.821 | 41,604 |
| 2024-09-27 | 7.450 | 7.450 | 7.400 | 7.400 | 6.915 | 8,902 |
| 2024-09-26 | 7.550 | 7.550 | 7.400 | 7.550 | 7.055 | 36,001 |
| 2024-09-25 | 7.500 | 7.700 | 7.500 | 7.650 | 7.148 | 12,604 |
| 2024-09-24 | 7.600 | 7.600 | 7.500 | 7.600 | 7.102 | 6,905 |
| 2024-09-23 | 7.600 | 7.850 | 7.600 | 7.650 | 7.148 | 17,728 |
| 2024-09-20 | 7.850 | 7.850 | 7.400 | 7.600 | 7.102 | 83,111 |
| 2024-09-19 | 7.000 | 7.950 | 6.950 | 7.850 | 7.335 | 262,750 |
| 2024-09-18 | 6.650 | 7.000 | 6.650 | 7.000 | 6.541 | 106,400 |
| 2024-09-17 | 6.450 | 6.650 | 6.400 | 6.650 | 6.214 | 47,302 |
| 2024-09-16 | 6.250 | 6.450 | 6.250 | 6.450 | 6.027 | 11,900 |
| 2024-09-13 | 6.250 | 6.300 | 6.250 | 6.300 | 5.887 | 12,002 |
| 2024-09-12 | 6.250 | 6.250 | 6.250 | 6.250 | 5.840 | 102 |
| 2024-09-11 | 6.150 | 6.150 | 6.150 | 6.150 | 5.747 | 600 |
| 2024-09-10 | 6.200 | 6.200 | 6.150 | 6.150 | 5.747 | 1,400 |
| 2024-09-06 | 6.150 | 6.200 | 6.100 | 6.200 | 5.794 | 6,600 |
| 2024-09-05 | 6.150 | 6.250 | 6.150 | 6.250 | 5.840 | 901 |
| 2024-09-04 | 6.100 | 6.250 | 6.100 | 6.250 | 5.840 | 15,800 |
| 2024-09-03 | 6.100 | 6.100 | 6.000 | 6.100 | 5.700 | 49,400 |
| 2024-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 5.700 | 2,501 |
| 2024-08-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.700 | 500 |
| 2024-08-29 | 6.000 | 6.050 | 5.950 | 6.050 | 5.653 | 897,000 |
| 2024-08-28 | 5.950 | 6.000 | 5.950 | 6.000 | 5.607 | 1,091,400 |
| 2024-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.607 | 138,800 |
| 2024-08-26 | 6.150 | 6.150 | 6.000 | 6.000 | 5.607 | 806,400 |
| 2024-08-23 | 6.000 | 6.100 | 6.000 | 6.100 | 5.700 | 23,500 |
| 2024-08-22 | 6.050 | 6.050 | 6.000 | 6.000 | 5.607 | 2,500 |
| 2024-08-21 | 5.950 | 6.000 | 5.950 | 6.000 | 5.607 | 38,300 |
| 2024-08-20 | 5.950 | 6.000 | 5.950 | 6.000 | 5.607 | 58,800 |
| 2024-08-19 | 5.950 | 6.050 | 5.950 | 6.050 | 5.620 | 91,100 |
| 2024-08-16 | 5.900 | 6.000 | 5.900 | 6.000 | 5.573 | 43,200 |
| 2024-08-15 | 5.850 | 5.900 | 5.850 | 5.850 | 5.434 | 1,426,200 |
| 2024-08-14 | 5.850 | 5.900 | 5.800 | 5.800 | 5.387 | 110,301 |
| 2024-08-13 | 5.850 | 5.850 | 5.800 | 5.800 | 5.387 | 12,601 |
| 2024-08-09 | 5.850 | 5.900 | 5.800 | 5.900 | 5.480 | 126,502 |
| 2024-08-08 | 5.800 | 5.850 | 5.800 | 5.850 | 5.434 | 8,600 |
| 2024-08-07 | 5.800 | 5.850 | 5.800 | 5.850 | 5.434 | 11,700 |
| 2024-08-06 | 5.800 | 5.850 | 5.800 | 5.850 | 5.434 | 44,400 |
| 2024-08-05 | 5.850 | 5.900 | 5.850 | 5.900 | 5.480 | 5,800 |
| 2024-08-02 | 5.900 | 5.900 | 5.850 | 5.900 | 5.480 | 21,600 |
| 2024-08-01 | 5.950 | 5.950 | 5.900 | 5.900 | 5.480 | 2,500 |
| 2024-07-31 | 5.950 | 5.950 | 5.900 | 5.900 | 5.480 | 3,000 |
| 2024-07-30 | 5.900 | 5.950 | 5.900 | 5.900 | 5.480 | 3,500 |
| 2024-07-26 | 5.950 | 6.000 | 5.950 | 6.000 | 5.573 | 32,700 |
| 2024-07-23 | 6.000 | 6.000 | 5.950 | 6.000 | 5.573 | 600 |
| 2024-07-19 | 6.000 | 6.000 | 5.950 | 6.000 | 5.573 | 1,206 |
| 2024-07-18 | 5.950 | 6.000 | 5.950 | 6.000 | 5.573 | 2,200 |
| 2024-07-17 | 5.900 | 6.000 | 5.900 | 6.000 | 5.573 | 21,900 |
| 2024-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.573 | 1,500 |
| 2024-07-12 | 6.000 | 6.050 | 6.000 | 6.050 | 5.620 | 2,003,500 |
| 2024-07-11 | 5.850 | 5.850 | 5.800 | 5.800 | 5.387 | 5,600 |
| 2024-07-10 | 5.850 | 5.850 | 5.800 | 5.850 | 5.434 | 5,000 |
| 2024-07-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.573 | 718,400 |
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.