AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.350 | 5.350 | 5.100 | 5.150 | 3.543 | 324,700 |
| 2022-05-10 | 5.200 | 5.200 | 5.100 | 5.150 | 3.543 | 53,300 |
| 2022-05-09 | 5.250 | 5.250 | 5.100 | 5.150 | 3.543 | 182,000 |
| 2022-05-06 | 5.200 | 5.200 | 5.150 | 5.200 | 3.578 | 243,600 |
| 2022-05-05 | 5.200 | 5.250 | 5.200 | 5.200 | 3.578 | 51,200 |
| 2022-05-03 | 5.300 | 5.300 | 5.200 | 5.200 | 3.578 | 36,000 |
| 2022-04-29 | 5.200 | 5.250 | 5.200 | 5.200 | 3.578 | 109,900 |
| 2022-04-28 | 5.200 | 5.200 | 5.150 | 5.200 | 3.578 | 53,500 |
| 2022-04-27 | 5.200 | 5.200 | 5.150 | 5.200 | 3.578 | 89,400 |
| 2022-04-26 | 5.150 | 5.200 | 5.150 | 5.150 | 3.543 | 122,500 |
| 2022-04-25 | 5.100 | 5.150 | 5.100 | 5.150 | 3.543 | 25,200 |
| 2022-04-22 | 5.150 | 5.150 | 5.100 | 5.100 | 3.509 | 25,300 |
| 2022-04-21 | 5.150 | 5.150 | 5.100 | 5.100 | 3.509 | 14,300 |
| 2022-04-20 | 5.150 | 5.200 | 5.100 | 5.100 | 3.509 | 38,200 |
| 2022-04-19 | 5.150 | 5.200 | 5.150 | 5.150 | 3.543 | 19,500 |
| 2022-04-18 | 5.200 | 5.200 | 5.150 | 5.200 | 3.578 | 18,900 |
| 2022-04-12 | 5.100 | 5.200 | 5.100 | 5.150 | 3.543 | 87,200 |
| 2022-04-11 | 5.100 | 5.150 | 5.050 | 5.100 | 3.509 | 83,800 |
| 2022-04-08 | 5.100 | 5.100 | 5.050 | 5.100 | 3.509 | 39,700 |
| 2022-04-07 | 5.100 | 5.100 | 5.050 | 5.100 | 3.509 | 143,700 |
| 2022-04-05 | 5.100 | 5.150 | 5.050 | 5.100 | 3.509 | 707,600 |
| 2022-04-04 | 5.200 | 5.200 | 5.150 | 5.150 | 3.543 | 192,700 |
| 2022-04-01 | 5.200 | 5.200 | 5.150 | 5.200 | 3.578 | 143,800 |
| 2022-03-31 | 5.150 | 5.200 | 5.100 | 5.200 | 3.578 | 272,800 |
| 2022-03-30 | 5.250 | 5.250 | 5.150 | 5.200 | 3.578 | 268,500 |
| 2022-03-29 | 5.250 | 5.300 | 5.200 | 5.250 | 3.612 | 163,200 |
| 2022-03-28 | 5.200 | 5.250 | 5.200 | 5.250 | 3.612 | 68,600 |
| 2022-03-25 | 5.200 | 5.300 | 5.200 | 5.250 | 3.612 | 163,600 |
| 2022-03-24 | 5.200 | 5.300 | 5.200 | 5.300 | 3.647 | 492,800 |
| 2022-03-23 | 5.400 | 5.400 | 5.200 | 5.200 | 3.578 | 733,499 |
| 2022-03-22 | 5.350 | 5.450 | 5.350 | 5.400 | 3.715 | 117,600 |
| 2022-03-21 | 5.400 | 5.450 | 5.400 | 5.400 | 3.715 | 73,200 |
| 2022-03-18 | 5.400 | 5.450 | 5.350 | 5.450 | 3.750 | 225,500 |
| 2022-03-17 | 5.450 | 5.450 | 5.400 | 5.450 | 3.750 | 73,500 |
| 2022-03-16 | 5.350 | 5.450 | 5.350 | 5.400 | 3.715 | 60,100 |
| 2022-03-15 | 5.450 | 5.450 | 5.350 | 5.450 | 3.750 | 107,600 |
| 2022-03-14 | 5.400 | 5.500 | 5.400 | 5.450 | 3.750 | 71,300 |
| 2022-03-11 | 5.550 | 5.550 | 5.400 | 5.500 | 3.736 | 109,400 |
| 2022-03-10 | 5.500 | 5.550 | 5.450 | 5.500 | 3.736 | 144,200 |
| 2022-03-09 | 5.350 | 5.550 | 5.350 | 5.500 | 3.736 | 254,200 |
| 2022-03-08 | 5.400 | 5.500 | 5.300 | 5.400 | 3.668 | 152,800 |
| 2022-03-07 | 5.700 | 5.700 | 5.000 | 5.450 | 3.702 | 370,600 |
| 2022-03-04 | 5.850 | 5.850 | 5.750 | 5.750 | 3.906 | 54,100 |
| 2022-03-03 | 5.800 | 5.850 | 5.750 | 5.800 | 3.940 | 114,500 |
| 2022-03-02 | 5.800 | 5.800 | 5.750 | 5.800 | 3.940 | 149,000 |
| 2022-03-01 | 5.850 | 5.900 | 5.750 | 5.850 | 3.974 | 322,300 |
| 2022-02-28 | 5.900 | 5.950 | 5.850 | 5.950 | 4.042 | 42,300 |
| 2022-02-25 | 5.900 | 5.950 | 5.850 | 5.950 | 4.042 | 144,400 |
| 2022-02-24 | 5.950 | 5.950 | 5.750 | 5.850 | 3.974 | 427,900 |
| 2022-02-23 | 5.900 | 5.950 | 5.850 | 5.950 | 4.042 | 129,500 |
| 2022-02-22 | 5.900 | 5.950 | 5.900 | 5.950 | 4.042 | 167,400 |
| 2022-02-21 | 5.950 | 6.000 | 5.900 | 5.950 | 4.042 | 126,400 |
| 2022-02-18 | 5.950 | 6.000 | 5.900 | 6.000 | 4.076 | 189,000 |
| 2022-02-17 | 5.900 | 6.000 | 5.900 | 6.000 | 4.076 | 168,100 |
| 2022-02-15 | 5.950 | 5.950 | 5.900 | 5.900 | 4.008 | 91,100 |
| 2022-02-14 | 5.950 | 5.950 | 5.850 | 5.900 | 4.008 | 102,800 |
| 2022-02-11 | 5.900 | 6.000 | 5.900 | 5.950 | 4.042 | 187,700 |
| 2022-02-10 | 5.950 | 5.950 | 5.900 | 5.900 | 4.008 | 81,700 |
| 2022-02-09 | 5.950 | 5.950 | 5.900 | 5.900 | 4.008 | 380,100 |
| 2022-02-08 | 5.900 | 6.000 | 5.850 | 5.950 | 4.042 | 216,500 |
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.