Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.573 | 1,502,001 |
| 2024-07-05 | 6.000 | 6.100 | 6.000 | 6.100 | 5.666 | 3,003,200 |
| 2024-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 8,700 |
| 2024-07-03 | 5.850 | 5.900 | 5.850 | 5.900 | 5.480 | 600 |
| 2024-07-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.573 | 1,310 |
| 2024-07-01 | 5.900 | 5.900 | 5.850 | 5.850 | 5.434 | 7,300 |
| 2024-06-28 | 5.850 | 6.000 | 5.850 | 6.000 | 5.573 | 15,104 |
| 2024-06-27 | 5.850 | 6.000 | 5.850 | 6.000 | 5.573 | 19,300 |
| 2024-06-26 | 5.900 | 5.900 | 5.850 | 5.850 | 5.434 | 5,600 |
| 2024-06-25 | 5.900 | 5.900 | 5.800 | 5.850 | 5.434 | 100,300 |
| 2024-06-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 24,000 |
| 2024-06-21 | 5.800 | 5.900 | 5.800 | 5.900 | 5.480 | 14,100 |
| 2024-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 501 |
| 2024-06-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 1,000,002 |
| 2024-06-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 346,300 |
| 2024-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 2,722,500 |
| 2024-06-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.480 | 6,700 |
| 2024-06-13 | 5.950 | 5.950 | 5.850 | 5.900 | 5.480 | 3,068,500 |
| 2024-06-12 | 6.050 | 6.100 | 6.000 | 6.000 | 5.573 | 2,062,300 |
| 2024-06-11 | 6.050 | 6.050 | 6.000 | 6.000 | 5.573 | 871,900 |
| 2024-06-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.666 | 1,700 |
| 2024-06-07 | 6.200 | 6.200 | 6.100 | 6.100 | 5.666 | 2,050,701 |
| 2024-06-06 | 6.150 | 6.250 | 6.150 | 6.200 | 5.759 | 2,003,500 |
| 2024-06-05 | 6.100 | 6.200 | 6.100 | 6.200 | 5.759 | 6,400 |
| 2024-06-04 | 6.050 | 6.200 | 6.050 | 6.200 | 5.759 | 14,900 |
| 2024-05-31 | 6.100 | 6.100 | 6.000 | 6.100 | 5.666 | 40,100 |
| 2024-05-29 | 5.900 | 6.200 | 5.900 | 6.200 | 5.759 | 251,400 |
| 2024-05-27 | 5.950 | 5.950 | 5.900 | 5.950 | 5.527 | 205,501 |
| 2024-05-24 | 6.000 | 6.000 | 5.950 | 6.000 | 5.573 | 12,900 |
| 2024-05-23 | 6.200 | 6.300 | 6.200 | 6.250 | 5.772 | 2,001,700 |
| 2024-05-21 | 6.200 | 6.300 | 6.150 | 6.200 | 5.726 | 1,562,600 |
| 2024-05-20 | 6.100 | 6.150 | 6.100 | 6.150 | 5.680 | 401,300 |
| 2024-05-17 | 6.050 | 6.100 | 6.050 | 6.050 | 5.587 | 568,500 |
| 2024-05-16 | 6.050 | 6.050 | 6.050 | 6.050 | 5.587 | 33,700 |
| 2024-05-15 | 6.000 | 6.100 | 6.000 | 6.100 | 5.633 | 75,800 |
| 2024-05-14 | 6.100 | 6.100 | 6.050 | 6.100 | 5.633 | 300 |
| 2024-05-13 | 6.100 | 6.100 | 6.050 | 6.100 | 5.633 | 2,100 |
| 2024-05-10 | 6.100 | 6.100 | 6.050 | 6.050 | 5.587 | 76,400 |
| 2024-05-09 | 6.050 | 6.100 | 6.050 | 6.100 | 5.633 | 1,100 |
| 2024-05-08 | 6.100 | 6.100 | 6.050 | 6.100 | 5.633 | 64,600 |
| 2024-05-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.633 | 561,800 |
| 2024-05-03 | 6.250 | 6.250 | 6.000 | 6.100 | 5.633 | 70,400 |
| 2024-05-02 | 6.250 | 6.250 | 6.050 | 6.100 | 5.633 | 92,800 |
| 2024-04-30 | 6.150 | 6.200 | 6.100 | 6.200 | 5.726 | 5,000 |
| 2024-04-29 | 6.150 | 6.250 | 6.150 | 6.250 | 5.772 | 15,600 |
| 2024-04-26 | 6.200 | 6.250 | 6.200 | 6.250 | 5.772 | 1,800 |
| 2024-04-24 | 6.200 | 6.250 | 6.200 | 6.250 | 5.772 | 3,400 |
| 2024-04-23 | 6.250 | 6.250 | 6.200 | 6.200 | 5.726 | 48,300 |
| 2024-04-22 | 6.300 | 6.300 | 6.300 | 6.300 | 5.818 | 10,204 |
| 2024-04-19 | 6.300 | 6.300 | 6.250 | 6.300 | 5.818 | 1,533,500 |
| 2024-04-18 | 6.250 | 6.400 | 6.250 | 6.400 | 5.910 | 334,300 |
| 2024-04-17 | 6.300 | 6.300 | 6.250 | 6.300 | 5.818 | 2,028,700 |
| 2024-04-11 | 6.300 | 6.300 | 6.250 | 6.300 | 5.818 | 3,969,600 |
| 2024-04-10 | 6.300 | 6.300 | 6.300 | 6.300 | 5.818 | 155,400 |
| 2024-04-09 | 6.250 | 6.250 | 6.250 | 6.250 | 5.772 | 597,300 |
| 2024-04-05 | 6.250 | 6.300 | 6.250 | 6.300 | 5.818 | 2,012,100 |
| 2024-04-04 | 6.250 | 6.250 | 6.250 | 6.250 | 5.772 | 2,008,500 |
| 2024-04-03 | 6.250 | 6.350 | 6.250 | 6.250 | 5.772 | 1,132,404 |
| 2024-04-02 | 6.250 | 6.350 | 6.250 | 6.250 | 5.772 | 448,900 |
| 2024-04-01 | 6.350 | 6.350 | 6.250 | 6.250 | 5.772 | 299,500 |
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.