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
2022-08-10	4.820	4.880	4.820	4.880	3.423	1,600
2022-08-09	4.900	4.900	4.800	4.880	3.423	4,901
2022-08-08	4.700	4.860	4.700	4.860	3.409	16,900
2022-08-05	4.740	4.740	4.720	4.720	3.311	8,300
2022-08-04	4.700	4.760	4.680	4.680	3.283	34,377
2022-08-03	4.680	4.700	4.580	4.700	3.297	38,905
2022-08-02	4.680	4.700	4.660	4.680	3.283	32,700
2022-08-01	4.660	4.680	4.660	4.680	3.283	30,200
2022-07-27	4.620	4.660	4.600	4.660	3.269	4,200
2022-07-26	4.660	4.680	4.600	4.620	3.241	133,900
2022-07-25	4.760	4.760	4.660	4.660	3.269	138,100
2022-07-22	4.580	4.780	4.580	4.780	3.353	47,200
2022-07-21	4.540	4.580	4.540	4.560	3.199	42,200
2022-07-20	4.600	4.600	4.560	4.560	3.199	376,100
2022-07-19	4.800	4.800	4.600	4.600	3.227	632,500
2022-07-18	4.860	4.860	4.820	4.820	3.381	158,801
2022-07-15	4.880	4.880	4.860	4.880	3.423	53,800
2022-07-14	4.900	4.900	4.900	4.900	3.437	8,100
2022-07-12	4.880	4.920	4.880	4.900	3.437	36,900
2022-07-11	4.860	4.900	4.840	4.900	3.437	35,200
2022-07-08	4.840	4.840	4.840	4.840	3.395	6,500
2022-07-07	4.880	4.880	4.860	4.880	3.423	14,100
2022-07-06	4.860	4.880	4.820	4.880	3.423	65,300
2022-07-05	4.920	4.940	4.820	4.900	3.437	131,859
2022-07-04	4.900	4.960	4.900	4.900	3.437	67,100
2022-07-01	4.940	4.940	4.900	4.900	3.437	15,800
2022-06-30	4.960	4.960	4.920	4.920	3.451	10,500
2022-06-29	4.940	4.960	4.920	4.940	3.465	172,600
2022-06-28	4.960	4.960	4.920	4.940	3.465	88,900
2022-06-27	4.960	4.960	4.940	4.940	3.465	95,600
2022-06-24	4.960	4.980	4.940	4.960	3.480	12,800
2022-06-23	4.980	4.980	4.940	4.960	3.480	217,700
2022-06-22	4.960	5.000	4.960	4.960	3.480	44,402
2022-06-21	4.960	5.000	4.960	5.000	3.508	50,902
2022-06-20	4.960	5.000	4.960	5.000	3.508	27,300
2022-06-17	4.900	4.980	4.900	4.980	3.494	163,200
2022-06-16	5.000	5.000	4.900	4.980	3.494	708,700
2022-06-15	5.000	5.000	4.980	5.000	3.508	203,800
2022-06-14	5.000	5.000	5.000	5.000	3.508	35,401
2022-06-13	5.050	5.050	5.000	5.000	3.508	219,300
2022-06-10	5.050	5.050	5.000	5.050	3.543	225,400
2022-06-09	5.100	5.100	5.000	5.050	3.543	325,301
2022-06-08	5.100	5.100	5.050	5.100	3.578	145,600
2022-06-07	5.150	5.200	5.100	5.100	3.578	204,000
2022-06-06	5.150	5.250	5.100	5.150	3.613	67,200
2022-06-02	5.150	5.200	5.150	5.150	3.613	5,200
2022-06-01	5.200	5.200	5.100	5.150	3.613	104,300
2022-05-31	5.150	5.250	5.150	5.200	3.648	300,120
2022-05-30	5.200	5.300	5.150	5.200	3.648	274,501
2022-05-27	5.150	5.250	5.150	5.150	3.613	137,500
2022-05-26	5.150	5.200	5.100	5.200	3.648	84,600
2022-05-25	5.150	5.150	5.100	5.150	3.613	23,801
2022-05-24	5.150	5.200	5.150	5.200	3.578	84,800
2022-05-23	5.200	5.200	5.150	5.200	3.578	45,200
2022-05-20	5.150	5.200	5.100	5.150	3.543	110,700
2022-05-19	5.150	5.150	5.100	5.100	3.509	137,600
2022-05-18	5.250	5.250	5.150	5.150	3.543	165,100
2022-05-17	5.100	5.200	5.100	5.200	3.578	86,400
2022-05-13	5.100	5.250	5.100	5.100	3.509	61,600
2022-05-12	5.150	5.250	5.100	5.150	3.543	69,200

← NewerPage 18 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.