AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	3.720	3.720	3.680	3.720	2.996	58,720
2024-01-26	3.700	3.760	3.700	3.720	2.996	177,351
2024-01-25	3.680	3.700	3.660	3.700	2.980	79,100
2024-01-24	3.680	3.700	3.640	3.680	2.964	119,100
2024-01-23	3.720	3.720	3.660	3.680	2.964	111,112
2024-01-22	3.840	3.840	3.700	3.720	2.996	162,322
2024-01-19	3.820	3.820	3.780	3.780	3.044	51,900
2024-01-18	3.820	3.880	3.800	3.800	3.061	117,100
2024-01-17	3.840	3.860	3.780	3.800	3.061	126,202
2024-01-16	3.800	3.860	3.800	3.840	3.093	158,621
2024-01-15	3.880	3.880	3.820	3.840	3.093	5,300
2024-01-12	3.820	3.840	3.800	3.820	3.077	192,202
2024-01-11	3.880	3.880	3.820	3.840	3.093	68,104
2024-01-10	3.880	3.880	3.840	3.840	3.093	315,400
2024-01-09	3.920	3.920	3.880	3.900	3.141	109,100
2024-01-08	4.000	4.000	3.920	3.920	3.157	315,200
2024-01-05	3.960	4.020	3.940	3.980	3.206	220,000
2024-01-04	3.960	3.980	3.940	3.980	3.206	89,100
2024-01-03	3.920	3.980	3.880	3.960	3.189	104,700
2024-01-02	3.880	3.920	3.880	3.920	3.157	132,000
2023-12-28	3.880	3.880	3.860	3.880	3.125	54,100
2023-12-27	3.840	3.880	3.840	3.880	3.125	36,000
2023-12-26	3.880	3.880	3.860	3.880	3.125	74,100
2023-12-25	3.880	3.900	3.880	3.880	3.125	56,700
2023-12-22	3.840	3.860	3.840	3.860	3.109	98,900
2023-12-21	3.860	3.900	3.840	3.860	3.109	39,600
2023-12-20	3.920	3.940	3.840	3.860	3.109	340,753
2023-12-19	4.000	4.000	3.920	3.920	3.157	77,352
2023-12-18	4.000	4.000	4.000	4.000	3.222	98,400
2023-12-15	4.020	4.040	3.900	4.000	3.222	142,661
2023-12-14	4.040	4.100	3.900	4.000	3.222	182,935
2023-12-13	4.140	4.140	4.020	4.040	3.254	231,600
2023-12-12	4.140	4.140	4.120	4.140	3.334	88,305
2023-12-08	4.200	4.200	4.160	4.180	3.367	7,701
2023-12-07	4.220	4.220	4.160	4.160	3.351	42,200
2023-12-06	4.200	4.200	4.180	4.200	3.383	69,805
2023-12-04	4.220	4.240	4.220	4.220	3.399	106,900
2023-12-01	4.260	4.260	4.220	4.240	3.415	90,400
2023-11-30	4.240	4.260	4.240	4.260	3.431	54,121
2023-11-29	4.280	4.300	4.280	4.280	3.447	109,100
2023-11-28	4.280	4.320	4.280	4.280	3.447	27,300
2023-11-27	4.200	4.400	4.200	4.300	3.463	70,700
2023-11-24	4.340	4.420	4.300	4.380	3.528	92,602
2023-11-23	4.440	4.440	4.400	4.400	3.480	298,900
2023-11-22	4.440	4.440	4.400	4.420	3.496	785,800
2023-11-21	4.440	4.460	4.420	4.440	3.511	290,312
2023-11-20	4.460	4.480	4.420	4.440	3.511	180,515
2023-11-17	4.480	4.500	4.460	4.460	3.527	167,205
2023-11-16	4.500	4.520	4.460	4.500	3.559	79,600
2023-11-15	4.580	4.580	4.480	4.480	3.543	594,200
2023-11-14	4.660	4.700	4.640	4.700	3.717	26,200
2023-11-13	4.660	4.660	4.640	4.640	3.670	28,000
2023-11-10	4.540	4.620	4.540	4.620	3.654	27,700
2023-11-09	4.540	4.560	4.540	4.560	3.606	38,000
2023-11-08	4.540	4.600	4.540	4.540	3.590	131,100
2023-11-07	4.540	4.560	4.520	4.540	3.590	142,050
2023-11-06	4.600	4.620	4.500	4.500	3.559	217,700
2023-11-03	4.500	4.620	4.500	4.620	3.654	114,800
2023-11-02	4.480	4.540	4.480	4.500	3.559	255,500
2023-11-01	4.440	4.500	4.440	4.460	3.527	71,300

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.