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
2023-10-31	4.460	4.480	4.440	4.460	3.527	21,200
2023-10-30	4.500	4.500	4.440	4.480	3.543	35,901
2023-10-27	4.420	4.500	4.420	4.500	3.559	15,300
2023-10-26	4.500	4.500	4.440	4.500	3.559	38,604
2023-10-25	4.540	4.600	4.500	4.500	3.559	151,712
2023-10-24	4.600	4.600	4.480	4.540	3.590	342,516
2023-10-20	4.640	4.640	4.560	4.600	3.638	127,600
2023-10-19	4.680	4.680	4.600	4.660	3.685	108,900
2023-10-18	4.720	4.720	4.660	4.680	3.701	9,801
2023-10-17	4.700	4.720	4.700	4.720	3.733	25,300
2023-10-16	4.760	4.760	4.680	4.700	3.717	56,809
2023-10-12	4.760	4.760	4.720	4.720	3.733	43,600
2023-10-11	4.700	4.760	4.700	4.760	3.764	92,315
2023-10-10	4.780	4.780	4.740	4.760	3.764	21,610
2023-10-09	4.800	4.800	4.740	4.760	3.764	10,000
2023-10-06	4.820	4.820	4.760	4.760	3.764	7,700
2023-10-05	4.840	4.840	4.740	4.820	3.812	44,201
2023-10-04	4.740	4.780	4.720	4.760	3.764	13,000
2023-10-03	4.780	4.780	4.760	4.780	3.780	38,000
2023-10-02	4.800	4.840	4.780	4.780	3.780	37,800
2023-09-29	4.860	4.860	4.800	4.840	3.828	10,500
2023-09-28	4.800	4.860	4.780	4.860	3.843	5,000
2023-09-27	4.840	4.840	4.800	4.800	3.796	14,700
2023-09-26	4.880	4.880	4.840	4.840	3.828	7,200
2023-09-25	4.900	4.900	4.820	4.860	3.843	10,000
2023-09-22	4.800	4.960	4.620	4.960	3.923	75,300
2023-09-21	4.800	4.840	4.780	4.800	3.796	105,118
2023-09-20	4.900	4.920	4.600	4.780	3.780	391,794
2023-09-19	4.940	4.940	4.880	4.880	3.859	37,500
2023-09-18	4.980	4.980	4.900	4.900	3.875	84,103
2023-09-15	5.000	5.000	4.940	4.960	3.923	12,400
2023-09-14	4.980	5.000	4.980	5.000	3.954	15,300
2023-09-13	4.980	4.980	4.940	4.980	3.938	3,600
2023-09-12	4.920	4.980	4.920	4.980	3.938	23,200
2023-09-11	4.980	4.980	4.940	4.960	3.923	31,100
2023-09-08	4.980	4.980	4.880	4.940	3.907	26,600
2023-09-07	4.960	5.000	4.880	4.880	3.859	27,200
2023-09-06	4.980	4.980	4.940	4.940	3.907	40,800
2023-09-05	4.940	4.980	4.940	4.960	3.923	70,200
2023-09-04	4.940	4.940	4.880	4.900	3.875	32,404
2023-09-01	4.920	4.920	4.840	4.840	3.828	25,311
2023-08-31	4.840	4.940	4.840	4.840	3.828	67,400
2023-08-30	4.820	4.900	4.820	4.880	3.859	25,000
2023-08-29	4.840	4.900	4.820	4.820	3.812	114,100
2023-08-28	4.940	4.940	4.800	4.820	3.812	349,535
2023-08-25	4.980	4.980	4.820	4.960	3.923	914,200
2023-08-24	4.980	4.980	4.980	4.980	3.938	124,100
2023-08-23	5.000	5.050	4.980	4.980	3.938	183,500
2023-08-22	5.100	5.150	5.100	5.100	3.930	74,210
2023-08-21	5.100	5.100	5.000	5.100	3.930	156,109
2023-08-18	5.150	5.150	5.000	5.100	3.930	387,501
2023-08-17	5.200	5.200	5.100	5.150	3.969	191,700
2023-08-16	5.250	5.250	5.200	5.200	4.008	196,800
2023-08-15	5.200	5.300	5.200	5.250	4.046	190,915
2023-08-11	5.200	5.250	5.200	5.200	4.008	52,000
2023-08-10	5.200	5.200	5.150	5.200	4.008	37,000
2023-08-09	5.200	5.200	5.150	5.200	4.008	16,400
2023-08-08	5.250	5.250	5.150	5.200	4.008	1,400
2023-08-07	5.150	5.200	5.150	5.200	4.008	21,400
2023-08-04	5.150	5.200	5.150	5.200	4.008	300

← NewerPage 13 of 21 · 1,212 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.