AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 5.050 | 5.050 | 5.000 | 5.050 | 3.607 | 84,100 |
| 2022-11-07 | 5.050 | 5.100 | 4.980 | 5.050 | 3.607 | 69,700 |
| 2022-11-04 | 5.050 | 5.100 | 5.050 | 5.050 | 3.607 | 10,900 |
| 2022-11-03 | 5.050 | 5.100 | 5.050 | 5.050 | 3.607 | 24,600 |
| 2022-11-02 | 5.050 | 5.100 | 5.000 | 5.000 | 3.571 | 20,902 |
| 2022-11-01 | 5.000 | 5.050 | 5.000 | 5.050 | 3.607 | 24,800 |
| 2022-10-31 | 5.000 | 5.000 | 4.980 | 5.000 | 3.571 | 19,900 |
| 2022-10-28 | 4.980 | 5.050 | 4.980 | 5.000 | 3.571 | 105,900 |
| 2022-10-27 | 5.050 | 5.050 | 4.980 | 4.980 | 3.557 | 120,000 |
| 2022-10-26 | 5.050 | 5.050 | 5.000 | 5.050 | 3.607 | 78,700 |
| 2022-10-25 | 5.050 | 5.050 | 5.050 | 5.050 | 3.607 | 52,000 |
| 2022-10-21 | 5.100 | 5.100 | 5.000 | 5.000 | 3.571 | 45,016 |
| 2022-10-20 | 5.050 | 5.100 | 5.000 | 5.050 | 3.607 | 43,600 |
| 2022-10-19 | 5.100 | 5.100 | 5.050 | 5.050 | 3.607 | 29,405 |
| 2022-10-18 | 5.050 | 5.100 | 5.050 | 5.100 | 3.643 | 146,620 |
| 2022-10-17 | 5.000 | 5.050 | 5.000 | 5.000 | 3.571 | 10,506 |
| 2022-10-12 | 5.000 | 5.050 | 4.960 | 5.050 | 3.607 | 5,959 |
| 2022-10-11 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 200 |
| 2022-10-10 | 4.980 | 5.050 | 4.960 | 5.000 | 3.571 | 59,800 |
| 2022-10-07 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 70,400 |
| 2022-10-06 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 64,600 |
| 2022-10-05 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 11,500 |
| 2022-10-04 | 5.000 | 5.050 | 5.000 | 5.050 | 3.607 | 41,900 |
| 2022-10-03 | 5.000 | 5.000 | 4.960 | 5.000 | 3.571 | 363,500 |
| 2022-09-30 | 5.000 | 5.050 | 4.940 | 5.000 | 3.571 | 31,335 |
| 2022-09-29 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 37,635 |
| 2022-09-28 | 5.000 | 5.050 | 5.000 | 5.000 | 3.571 | 119,205 |
| 2022-09-27 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 121,315 |
| 2022-09-26 | 5.050 | 5.050 | 5.000 | 5.050 | 3.607 | 59,705 |
| 2022-09-23 | 5.050 | 5.050 | 5.000 | 5.050 | 3.607 | 360,015 |
| 2022-09-22 | 5.000 | 5.050 | 5.000 | 5.050 | 3.607 | 213,210 |
| 2022-09-21 | 5.050 | 5.050 | 5.050 | 5.050 | 3.607 | 107,716 |
| 2022-09-20 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 37,410 |
| 2022-09-19 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 63,220 |
| 2022-09-16 | 5.000 | 5.050 | 5.000 | 5.000 | 3.571 | 18,400 |
| 2022-09-15 | 5.050 | 5.100 | 5.050 | 5.050 | 3.607 | 288,810 |
| 2022-09-14 | 5.050 | 5.050 | 5.000 | 5.050 | 3.607 | 127,400 |
| 2022-09-13 | 5.100 | 5.100 | 5.000 | 5.000 | 3.571 | 78,410 |
| 2022-09-12 | 5.050 | 5.150 | 5.000 | 5.100 | 3.643 | 178,198 |
| 2022-09-09 | 5.050 | 5.050 | 5.000 | 5.000 | 3.571 | 194,519 |
| 2022-09-08 | 4.980 | 5.050 | 4.980 | 5.050 | 3.607 | 461,950 |
| 2022-09-07 | 4.960 | 4.980 | 4.940 | 4.940 | 3.528 | 39,210 |
| 2022-09-06 | 4.980 | 4.980 | 4.900 | 4.920 | 3.514 | 533,910 |
| 2022-09-05 | 4.980 | 4.980 | 4.900 | 4.980 | 3.557 | 96,500 |
| 2022-09-02 | 4.980 | 5.000 | 4.900 | 4.920 | 3.514 | 245,601 |
| 2022-09-01 | 4.960 | 5.000 | 4.960 | 4.980 | 3.557 | 40,300 |
| 2022-08-31 | 4.940 | 4.980 | 4.940 | 4.940 | 3.528 | 103,500 |
| 2022-08-30 | 4.920 | 4.960 | 4.920 | 4.940 | 3.528 | 69,000 |
| 2022-08-29 | 4.960 | 4.960 | 4.900 | 4.920 | 3.514 | 77,800 |
| 2022-08-26 | 4.960 | 4.960 | 4.940 | 4.940 | 3.528 | 88,800 |
| 2022-08-25 | 4.940 | 4.960 | 4.940 | 4.940 | 3.528 | 74,100 |
| 2022-08-24 | 4.980 | 4.980 | 4.920 | 4.920 | 3.514 | 285,300 |
| 2022-08-23 | 5.050 | 5.050 | 5.000 | 5.050 | 3.543 | 102,400 |
| 2022-08-22 | 5.050 | 5.050 | 5.000 | 5.000 | 3.508 | 89,200 |
| 2022-08-19 | 5.050 | 5.050 | 5.000 | 5.000 | 3.508 | 146,441 |
| 2022-08-18 | 5.050 | 5.050 | 5.000 | 5.050 | 3.543 | 140,800 |
| 2022-08-17 | 5.050 | 5.100 | 5.000 | 5.050 | 3.543 | 356,251 |
| 2022-08-16 | 4.960 | 5.050 | 4.960 | 5.000 | 3.508 | 276,001 |
| 2022-08-15 | 4.960 | 4.960 | 4.920 | 4.960 | 3.480 | 445,801 |
| 2022-08-11 | 5.650 | 5.650 | 4.960 | 4.980 | 3.494 | 308,000 |
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.