AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.040 | 3.060 | 3.040 | 3.040 | 2.495 | 33,503 |
| 2024-04-26 | 3.020 | 3.040 | 3.020 | 3.040 | 2.495 | 77,300 |
| 2024-04-25 | 3.020 | 3.040 | 3.020 | 3.040 | 2.495 | 102,200 |
| 2024-04-24 | 3.040 | 3.040 | 3.000 | 3.040 | 2.495 | 97,712 |
| 2024-04-23 | 3.020 | 3.040 | 3.000 | 3.020 | 2.478 | 33,500 |
| 2024-04-22 | 3.020 | 3.020 | 2.940 | 3.000 | 2.462 | 148,801 |
| 2024-04-19 | 3.020 | 3.020 | 3.000 | 3.020 | 2.478 | 101,502 |
| 2024-04-18 | 3.040 | 3.040 | 3.000 | 3.000 | 2.462 | 438,137 |
| 2024-04-17 | 3.040 | 3.040 | 3.020 | 3.040 | 2.495 | 376,930 |
| 2024-04-11 | 3.060 | 3.060 | 3.040 | 3.060 | 2.511 | 169,900 |
| 2024-04-10 | 3.020 | 3.060 | 3.000 | 3.060 | 2.511 | 196,253 |
| 2024-04-09 | 3.060 | 3.060 | 3.000 | 3.000 | 2.462 | 155,720 |
| 2024-04-05 | 3.100 | 3.100 | 3.020 | 3.040 | 2.495 | 183,110 |
| 2024-04-04 | 3.200 | 3.200 | 3.040 | 3.080 | 2.527 | 102,000 |
| 2024-04-03 | 3.300 | 3.300 | 3.060 | 3.060 | 2.511 | 535,359 |
| 2024-04-02 | 3.400 | 3.400 | 3.200 | 3.200 | 2.626 | 321,214 |
| 2024-04-01 | 3.540 | 3.540 | 3.280 | 3.300 | 2.708 | 336,304 |
| 2024-03-29 | 3.560 | 3.560 | 3.420 | 3.540 | 2.905 | 8,200 |
| 2024-03-28 | 3.400 | 3.600 | 3.400 | 3.500 | 2.872 | 96,900 |
| 2024-03-27 | 3.400 | 3.420 | 3.380 | 3.420 | 2.806 | 86,911 |
| 2024-03-26 | 3.460 | 3.460 | 3.400 | 3.420 | 2.806 | 211,800 |
| 2024-03-25 | 3.520 | 3.520 | 3.440 | 3.460 | 2.839 | 328,515 |
| 2024-03-22 | 3.540 | 3.540 | 3.520 | 3.520 | 2.888 | 69,101 |
| 2024-03-21 | 3.540 | 3.580 | 3.520 | 3.520 | 2.888 | 146,901 |
| 2024-03-20 | 3.560 | 3.560 | 3.540 | 3.560 | 2.921 | 36,500 |
| 2024-03-19 | 3.560 | 3.560 | 3.560 | 3.560 | 2.921 | 275,400 |
| 2024-03-18 | 3.580 | 3.580 | 3.520 | 3.540 | 2.905 | 184,702 |
| 2024-03-15 | 3.560 | 3.600 | 3.560 | 3.560 | 2.921 | 205,308 |
| 2024-03-14 | 3.560 | 3.560 | 3.540 | 3.540 | 2.905 | 111,701 |
| 2024-03-13 | 3.540 | 3.560 | 3.540 | 3.560 | 2.921 | 123,700 |
| 2024-03-12 | 3.540 | 3.560 | 3.520 | 3.540 | 2.905 | 16,400 |
| 2024-03-11 | 3.560 | 3.560 | 3.540 | 3.560 | 2.921 | 119,903 |
| 2024-03-08 | 3.620 | 3.640 | 3.600 | 3.640 | 2.932 | 186,300 |
| 2024-03-07 | 3.640 | 3.640 | 3.620 | 3.620 | 2.916 | 127,400 |
| 2024-03-06 | 3.640 | 3.640 | 3.600 | 3.620 | 2.916 | 381,903 |
| 2024-03-05 | 3.660 | 3.660 | 3.620 | 3.640 | 2.932 | 176,915 |
| 2024-03-04 | 3.660 | 3.680 | 3.640 | 3.680 | 2.964 | 645,300 |
| 2024-03-01 | 3.660 | 3.680 | 3.660 | 3.660 | 2.948 | 500,600 |
| 2024-02-29 | 3.720 | 3.760 | 3.660 | 3.660 | 2.948 | 355,441 |
| 2024-02-28 | 3.680 | 3.700 | 3.680 | 3.700 | 2.980 | 104,200 |
| 2024-02-27 | 3.680 | 3.700 | 3.680 | 3.680 | 2.964 | 148,500 |
| 2024-02-23 | 3.700 | 3.700 | 3.680 | 3.680 | 2.964 | 211,800 |
| 2024-02-22 | 3.700 | 3.700 | 3.680 | 3.700 | 2.980 | 111,000 |
| 2024-02-21 | 3.700 | 3.700 | 3.680 | 3.700 | 2.980 | 160,600 |
| 2024-02-20 | 3.680 | 3.700 | 3.680 | 3.700 | 2.980 | 73,200 |
| 2024-02-19 | 3.700 | 3.740 | 3.700 | 3.700 | 2.980 | 85,400 |
| 2024-02-16 | 3.700 | 3.740 | 3.680 | 3.740 | 3.012 | 63,401 |
| 2024-02-15 | 3.740 | 3.780 | 3.680 | 3.700 | 2.980 | 83,001 |
| 2024-02-14 | 3.700 | 3.720 | 3.680 | 3.720 | 2.996 | 109,500 |
| 2024-02-13 | 3.660 | 3.700 | 3.660 | 3.700 | 2.980 | 69,100 |
| 2024-02-12 | 3.640 | 3.640 | 3.620 | 3.640 | 2.932 | 204,400 |
| 2024-02-09 | 3.680 | 3.700 | 3.660 | 3.660 | 2.948 | 203,000 |
| 2024-02-08 | 3.720 | 3.740 | 3.700 | 3.700 | 2.980 | 171,000 |
| 2024-02-07 | 3.760 | 3.760 | 3.720 | 3.740 | 3.012 | 49,200 |
| 2024-02-06 | 3.740 | 3.760 | 3.720 | 3.760 | 3.028 | 169,800 |
| 2024-02-05 | 3.760 | 3.760 | 3.740 | 3.740 | 3.012 | 185,400 |
| 2024-02-02 | 3.700 | 3.740 | 3.700 | 3.740 | 3.012 | 118,102 |
| 2024-02-01 | 3.660 | 3.740 | 3.660 | 3.740 | 3.012 | 139,500 |
| 2024-01-31 | 3.700 | 3.700 | 3.660 | 3.680 | 2.964 | 109,901 |
| 2024-01-30 | 3.720 | 3.720 | 3.680 | 3.700 | 2.980 | 84,216 |
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.