AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.180 | 3.240 | 3.160 | 3.220 | 2.749 | 528,102 |
| 2024-07-26 | 3.200 | 3.220 | 3.140 | 3.160 | 2.697 | 607,001 |
| 2024-07-25 | 3.160 | 3.200 | 3.140 | 3.200 | 2.732 | 257,201 |
| 2024-07-24 | 3.200 | 3.200 | 3.140 | 3.140 | 2.680 | 246,410 |
| 2024-07-23 | 3.200 | 3.220 | 3.200 | 3.220 | 2.749 | 307,101 |
| 2024-07-19 | 3.180 | 3.200 | 3.180 | 3.200 | 2.732 | 127,405 |
| 2024-07-18 | 3.200 | 3.200 | 3.140 | 3.180 | 2.715 | 69,200 |
| 2024-07-17 | 3.120 | 3.220 | 3.120 | 3.200 | 2.732 | 474,400 |
| 2024-07-16 | 3.080 | 3.120 | 3.080 | 3.120 | 2.663 | 419,392 |
| 2024-07-15 | 3.060 | 3.120 | 3.060 | 3.080 | 2.629 | 132,201 |
| 2024-07-12 | 3.020 | 3.080 | 3.020 | 3.080 | 2.629 | 204,500 |
| 2024-07-11 | 3.000 | 3.020 | 2.980 | 3.020 | 2.578 | 435,235 |
| 2024-07-10 | 3.000 | 3.000 | 2.980 | 3.000 | 2.561 | 165,601 |
| 2024-07-09 | 3.000 | 3.000 | 2.980 | 2.980 | 2.544 | 98,541 |
| 2024-07-08 | 2.980 | 3.000 | 2.980 | 3.000 | 2.561 | 248,006 |
| 2024-07-05 | 3.000 | 3.000 | 2.980 | 3.000 | 2.561 | 239,300 |
| 2024-07-04 | 3.000 | 3.000 | 2.980 | 3.000 | 2.561 | 269,011 |
| 2024-07-03 | 3.000 | 3.040 | 2.980 | 3.000 | 2.561 | 312,903 |
| 2024-07-02 | 3.040 | 3.040 | 3.000 | 3.020 | 2.578 | 133,900 |
| 2024-07-01 | 3.020 | 3.060 | 3.020 | 3.020 | 2.578 | 322,287 |
| 2024-06-28 | 3.020 | 3.020 | 3.000 | 3.020 | 2.578 | 246,000 |
| 2024-06-27 | 3.000 | 3.040 | 3.000 | 3.020 | 2.578 | 270,300 |
| 2024-06-26 | 3.000 | 3.000 | 2.980 | 3.000 | 2.561 | 111,247 |
| 2024-06-25 | 3.000 | 3.020 | 2.980 | 3.000 | 2.561 | 232,975 |
| 2024-06-24 | 3.020 | 3.040 | 3.000 | 3.000 | 2.561 | 521,274 |
| 2024-06-21 | 3.000 | 3.040 | 3.000 | 3.040 | 2.595 | 93,710 |
| 2024-06-20 | 3.040 | 3.060 | 2.980 | 3.000 | 2.561 | 306,900 |
| 2024-06-19 | 3.120 | 3.120 | 2.940 | 3.040 | 2.595 | 1,239,704 |
| 2024-06-18 | 3.140 | 3.180 | 3.120 | 3.140 | 2.680 | 324,780 |
| 2024-06-17 | 3.160 | 3.160 | 3.080 | 3.140 | 2.680 | 247,200 |
| 2024-06-14 | 3.180 | 3.200 | 3.160 | 3.180 | 2.715 | 211,701 |
| 2024-06-13 | 3.200 | 3.220 | 3.200 | 3.200 | 2.732 | 108,539 |
| 2024-06-12 | 3.220 | 3.220 | 3.200 | 3.200 | 2.732 | 50,506 |
| 2024-06-11 | 3.260 | 3.280 | 3.200 | 3.220 | 2.749 | 168,288 |
| 2024-06-10 | 3.220 | 3.280 | 3.220 | 3.240 | 2.766 | 50,504 |
| 2024-06-07 | 3.280 | 3.280 | 3.240 | 3.260 | 2.783 | 122,600 |
| 2024-06-06 | 3.260 | 3.300 | 3.260 | 3.300 | 2.817 | 30,805 |
| 2024-06-05 | 3.280 | 3.280 | 3.260 | 3.280 | 2.800 | 44,401 |
| 2024-06-04 | 3.300 | 3.320 | 3.260 | 3.280 | 2.800 | 133,216 |
| 2024-05-31 | 3.280 | 3.320 | 3.280 | 3.300 | 2.817 | 294,700 |
| 2024-05-30 | 3.280 | 3.300 | 3.260 | 3.280 | 2.800 | 39,700 |
| 2024-05-29 | 3.300 | 3.320 | 3.260 | 3.320 | 2.834 | 111,100 |
| 2024-05-28 | 3.300 | 3.340 | 3.280 | 3.300 | 2.817 | 418,300 |
| 2024-05-27 | 3.260 | 3.300 | 3.220 | 3.300 | 2.817 | 238,406 |
| 2024-05-24 | 3.380 | 3.380 | 3.340 | 3.360 | 2.757 | 249,420 |
| 2024-05-23 | 3.440 | 3.440 | 3.360 | 3.360 | 2.757 | 252,805 |
| 2024-05-21 | 3.400 | 3.440 | 3.380 | 3.400 | 2.790 | 54,400 |
| 2024-05-20 | 3.360 | 3.440 | 3.360 | 3.420 | 2.806 | 323,800 |
| 2024-05-17 | 3.260 | 3.360 | 3.240 | 3.360 | 2.757 | 454,201 |
| 2024-05-16 | 3.120 | 3.300 | 3.120 | 3.260 | 2.675 | 422,135 |
| 2024-05-15 | 3.040 | 3.080 | 3.040 | 3.080 | 2.527 | 264,633 |
| 2024-05-14 | 3.040 | 3.060 | 3.020 | 3.040 | 2.495 | 52,501 |
| 2024-05-13 | 3.040 | 3.060 | 3.020 | 3.040 | 2.495 | 170,800 |
| 2024-05-10 | 3.060 | 3.060 | 3.040 | 3.040 | 2.495 | 35,800 |
| 2024-05-09 | 3.060 | 3.060 | 3.020 | 3.040 | 2.495 | 43,600 |
| 2024-05-08 | 3.040 | 3.060 | 3.040 | 3.040 | 2.495 | 86,400 |
| 2024-05-07 | 3.040 | 3.060 | 3.000 | 3.040 | 2.495 | 230,800 |
| 2024-05-03 | 3.040 | 3.060 | 3.020 | 3.040 | 2.495 | 95,505 |
| 2024-05-02 | 3.040 | 3.060 | 3.040 | 3.040 | 2.495 | 132,400 |
| 2024-04-30 | 3.060 | 3.140 | 3.040 | 3.040 | 2.495 | 318,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0200 THB |
| 2026-05-22 | 0.0200 THB |
| 2025-08-19 | 0.0500 THB |
| 2025-05-19 | 0.0500 THB |
| 2025-03-05 | 0.0600 THB |
| 2024-11-26 | 0.0800 THB |
| 2024-08-26 | 0.0900 THB |
| 2024-05-27 | 0.1300 THB |
| 2024-03-11 | 0.0673 THB |
| 2023-11-24 | 0.0800 THB |
| 2023-08-23 | 0.1300 THB |
| 2023-05-25 | 0.1500 THB |
| 2023-03-13 | 0.1400 THB |
| 2022-11-29 | 0.1200 THB |
| 2022-08-24 | 0.0900 THB |
| 2022-05-25 | 0.1000 THB |
| 2022-03-14 | 0.0700 THB |
| 2021-11-29 | 0.0700 THB |
| 2021-03-10 | 0.1273 THB |
| 2020-11-25 | 0.1273 THB |
| 2020-08-27 | 0.1000 THB |
| 2020-05-27 | 0.2000 THB |
| 2020-03-12 | 0.2000 THB |
| 2019-11-25 | 0.1904 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.