UK markets open in 1 hour 7 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,480.81 +273.68 (+1.50%) CRUDE OIL
79.24 +0.29 (+0.37%) GOLD FUTURES
2,316.80 +7.20 (+0.31%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,444.84 +1,726.24 (+3.78%)
Sri panwa Hospitality Real Estate Investment Trust (SRIPANWA.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 10:26AM ICT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6200 | 4.7600 | 4.6200 | 4.7600 | 4.7600 | 200 |
| 02 May 2024 | 4.7800 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 7,100 |
| 30 Apr 2024 | 4.7600 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 11,500 |
| 29 Apr 2024 | 4.8000 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 3,300 |
| 26 Apr 2024 | 4.7800 | 4.8000 | 4.6000 | 4.7800 | 4.7800 | 7,700 |
| 25 Apr 2024 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 2,600 |
| 24 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 23 Apr 2024 | 4.7200 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 299,900 |
| 22 Apr 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 10,600 |
| 19 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 18 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 17 Apr 2024 | 4.4000 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 11,700 |
| 11 Apr 2024 | 4.5000 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 81,200 |
| 10 Apr 2024 | 4.3600 | 4.8000 | 4.2800 | 4.3000 | 4.3000 | 119,000 |
| 09 Apr 2024 | 4.4000 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 171,000 |
| 05 Apr 2024 | 4.5200 | 4.5200 | 4.3400 | 4.4000 | 4.4000 | 111,700 |
| 04 Apr 2024 | 4.5600 | 4.5600 | 4.4800 | 4.5000 | 4.5000 | 37,400 |
| 03 Apr 2024 | 4.7000 | 4.7000 | 4.5400 | 4.5600 | 4.5600 | 24,300 |
| 02 Apr 2024 | 4.6800 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | 85,300 |
| 01 Apr 2024 | 4.8600 | 4.8600 | 4.6800 | 4.6800 | 4.6800 | 8,200 |
| 29 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 32,600 |
| 28 Mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 27 Mar 2024 | 4.7600 | 4.8600 | 4.7000 | 4.7400 | 4.7400 | 102,900 |
| 26 Mar 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 126,200 |
| 25 Mar 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 2,800 |
| 22 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 21 Mar 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 51,200 |
| 20 Mar 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7000 | 4.7000 | 26,400 |
| 19 Mar 2024 | 4.7400 | 4.7400 | 4.5800 | 4.5800 | 4.5800 | 39,800 |
| 18 Mar 2024 | 4.7000 | 4.7200 | 4.5800 | 4.5800 | 4.5800 | 107,200 |
| 15 Mar 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | 67,100 |
| 14 Mar 2024 | 4.7400 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 38,800 |
| 13 Mar 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7400 | 4.7400 | 373,400 |
| 12 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 12 Mar 2024 | 0.1792 Dividend | |||||
| 11 Mar 2024 | 4.9200 | 5.0000 | 4.8600 | 4.9400 | 4.7608 | 23,500 |
| 08 Mar 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | 4.6644 | 113,900 |
| 07 Mar 2024 | 4.9400 | 4.9400 | 4.8400 | 4.8400 | 4.6644 | 69,600 |
| 06 Mar 2024 | 4.9000 | 4.9000 | 4.6600 | 4.8400 | 4.6644 | 312,600 |
| 05 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7030 | 307,200 |
| 04 Mar 2024 | 4.9600 | 4.9600 | 4.8400 | 4.8800 | 4.7030 | 201,300 |
| 01 Mar 2024 | 4.9800 | 4.9800 | 4.8400 | 4.8600 | 4.6837 | 63,700 |
| 29 Feb 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9200 | 4.7415 | 48,900 |
| 28 Feb 2024 | 4.5800 | 5.3500 | 4.5400 | 4.9600 | 4.7801 | 398,700 |
| 27 Feb 2024 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | 4.2982 | 14,100 |
| 23 Feb 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4200 | 4.2597 | 59,000 |
| 22 Feb 2024 | 4.5200 | 4.5800 | 4.4200 | 4.4200 | 4.2597 | 212,500 |
| 21 Feb 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.2789 | 210,200 |
| 20 Feb 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4800 | 4.3175 | 68,700 |
| 19 Feb 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.3368 | 9,400 |
| 16 Feb 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.2982 | 28,900 |
| 15 Feb 2024 | 4.5400 | 4.5800 | 4.4800 | 4.5200 | 4.3560 | 38,400 |
| 14 Feb 2024 | 4.6000 | 4.6000 | 4.4800 | 4.4800 | 4.3175 | 17,100 |
| 13 Feb 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | 4.3368 | 29,300 |
| 12 Feb 2024 | 4.6200 | 4.6400 | 4.5200 | 4.5200 | 4.3560 | 77,400 |
| 09 Feb 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5400 | 4.3753 | 162,100 |
| 08 Feb 2024 | 4.5600 | 4.6000 | 4.5400 | 4.5800 | 4.4139 | 161,500 |
| 07 Feb 2024 | 4.6600 | 4.7000 | 4.5600 | 4.6800 | 4.5102 | 35,000 |
| 06 Feb 2024 | 4.7000 | 4.7000 | 4.5400 | 4.6000 | 4.4331 | 44,700 |
| 05 Feb 2024 | 4.7400 | 4.8000 | 4.5400 | 4.6000 | 4.4331 | 82,700 |
| 02 Feb 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6800 | 4.5102 | 5,300 |
| 01 Feb 2024 | 4.7600 | 4.7600 | 4.5200 | 4.5400 | 4.3753 | 35,900 |
| 31 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3946 | 29,200 |
| 30 Jan 2024 | 4.5800 | 4.7000 | 4.5600 | 4.5600 | 4.3946 | 42,900 |
| 29 Jan 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.4331 | 61,400 |
| 26 Jan 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6200 | 4.4524 | 63,100 |
| 25 Jan 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6400 | 4.4717 | 97,800 |
| 24 Jan 2024 | 4.4600 | 4.7200 | 4.4600 | 4.6800 | 4.5102 | 340,600 |
| 23 Jan 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4400 | 4.2789 | 329,300 |
| 22 Jan 2024 | 4.5600 | 4.6000 | 4.5400 | 4.5400 | 4.3753 | 134,800 |
| 19 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4331 | 400 |
| 18 Jan 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.4331 | 20,700 |
| 17 Jan 2024 | 4.6800 | 4.6800 | 4.5400 | 4.6000 | 4.4331 | 97,700 |
| 16 Jan 2024 | 4.7800 | 4.7800 | 4.6800 | 4.6800 | 4.5102 | 91,400 |
| 15 Jan 2024 | 4.8600 | 4.8600 | 4.7400 | 4.7800 | 4.6066 | 204,200 |
| 12 Jan 2024 | 4.9600 | 4.9600 | 4.8400 | 4.8400 | 4.6644 | 46,400 |
| 11 Jan 2024 | 4.9800 | 5.0000 | 4.8400 | 4.8400 | 4.6644 | 153,900 |
| 10 Jan 2024 | 4.9800 | 5.2500 | 4.9600 | 4.9800 | 4.7993 | 25,100 |
| 09 Jan 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.7223 | 55,700 |
| 08 Jan 2024 | 5.0500 | 5.1000 | 4.9400 | 4.9800 | 4.7993 | 14,500 |
| 05 Jan 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9800 | 4.7993 | 23,900 |
| 04 Jan 2024 | 5.0000 | 5.0500 | 4.9400 | 4.9800 | 4.7993 | 6,100 |
| 03 Jan 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.8186 | 3,300 |
| 28 Dec 2023 | 4.9000 | 5.0000 | 4.8800 | 4.9000 | 4.7223 | 27,700 |
| 27 Dec 2023 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 4.6837 | 61,500 |
| 26 Dec 2023 | 4.9400 | 4.9600 | 4.8800 | 4.8800 | 4.7030 | 28,200 |
| 25 Dec 2023 | 4.9600 | 5.0500 | 4.8600 | 4.9000 | 4.7223 | 93,800 |
| 22 Dec 2023 | 5.1000 | 5.1000 | 4.8600 | 4.9000 | 4.7223 | 184,300 |
| 21 Dec 2023 | 5.0000 | 5.1500 | 4.9000 | 4.9600 | 4.7801 | 202,900 |
| 20 Dec 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 4.9150 | 50,500 |
| 19 Dec 2023 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 4.9150 | 1,400 |
| 18 Dec 2023 | 5.1000 | 5.1500 | 4.9000 | 5.0500 | 4.8668 | 14,800 |
| 15 Dec 2023 | 5.2000 | 5.2000 | 4.9200 | 4.9400 | 4.7608 | 121,800 |
| 14 Dec 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.7801 | 39,300 |
| 13 Dec 2023 | 5.0000 | 5.0500 | 4.9800 | 4.9800 | 4.7993 | 19,400 |
| 12 Dec 2023 | 4.9800 | 5.2000 | 4.9800 | 5.0000 | 4.8186 | 12,000 |
| 08 Dec 2023 | 5.1500 | 5.2000 | 5.0000 | 5.0000 | 4.8186 | 14,400 |
| 07 Dec 2023 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.0114 | 700 |
| 06 Dec 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 4.9150 | 17,100 |
| 04 Dec 2023 | 5.1500 | 5.2000 | 5.0500 | 5.2000 | 5.0114 | 230,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.