AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.940 | 2.960 | 2.920 | 2.920 | 2.632 | 176,700 |
| 2025-01-22 | 2.980 | 2.980 | 2.900 | 2.960 | 2.668 | 351,109 |
| 2025-01-21 | 2.980 | 3.000 | 2.940 | 2.960 | 2.668 | 247,600 |
| 2025-01-20 | 2.960 | 2.980 | 2.960 | 2.960 | 2.668 | 75,002 |
| 2025-01-17 | 2.980 | 3.000 | 2.900 | 2.980 | 2.686 | 365,159 |
| 2025-01-16 | 3.040 | 3.040 | 2.980 | 3.000 | 2.704 | 154,001 |
| 2025-01-15 | 3.060 | 3.060 | 3.000 | 3.020 | 2.722 | 57,300 |
| 2025-01-14 | 3.020 | 3.040 | 3.000 | 3.040 | 2.740 | 305,700 |
| 2025-01-13 | 3.040 | 3.080 | 3.000 | 3.040 | 2.740 | 291,835 |
| 2025-01-10 | 3.020 | 3.060 | 3.000 | 3.060 | 2.758 | 100,900 |
| 2025-01-09 | 3.080 | 3.080 | 3.020 | 3.020 | 2.722 | 109,505 |
| 2025-01-08 | 3.080 | 3.080 | 3.040 | 3.080 | 2.776 | 132,305 |
| 2025-01-07 | 3.080 | 3.080 | 3.020 | 3.080 | 2.776 | 33,834 |
| 2025-01-06 | 3.100 | 3.100 | 3.080 | 3.080 | 2.776 | 15,101 |
| 2025-01-03 | 3.120 | 3.120 | 3.100 | 3.100 | 2.794 | 41,235 |
| 2025-01-02 | 3.140 | 3.140 | 3.100 | 3.100 | 2.794 | 22,602 |
| 2024-12-30 | 3.100 | 3.140 | 3.100 | 3.140 | 2.830 | 96,700 |
| 2024-12-27 | 3.060 | 3.180 | 3.060 | 3.100 | 2.794 | 183,300 |
| 2024-12-26 | 3.060 | 3.060 | 3.040 | 3.040 | 2.740 | 15,500 |
| 2024-12-25 | 3.060 | 3.080 | 3.020 | 3.020 | 2.722 | 77,500 |
| 2024-12-24 | 3.060 | 3.080 | 3.040 | 3.040 | 2.740 | 18,200 |
| 2024-12-23 | 3.100 | 3.100 | 3.000 | 3.060 | 2.758 | 433,801 |
| 2024-12-20 | 3.060 | 3.120 | 3.020 | 3.120 | 2.812 | 166,207 |
| 2024-12-19 | 3.100 | 3.120 | 3.060 | 3.060 | 2.758 | 152,405 |
| 2024-12-18 | 3.120 | 3.120 | 3.100 | 3.100 | 2.794 | 59,610 |
| 2024-12-17 | 3.140 | 3.140 | 3.120 | 3.120 | 2.812 | 10,200 |
| 2024-12-16 | 3.140 | 3.140 | 3.120 | 3.140 | 2.830 | 27,315 |
| 2024-12-13 | 3.120 | 3.140 | 3.100 | 3.100 | 2.794 | 105,602 |
| 2024-12-12 | 3.120 | 3.140 | 3.100 | 3.100 | 2.794 | 54,600 |
| 2024-12-11 | 3.100 | 3.140 | 3.060 | 3.080 | 2.776 | 146,902 |
| 2024-12-09 | 3.120 | 3.120 | 3.100 | 3.100 | 2.794 | 20,312 |
| 2024-12-06 | 3.080 | 3.100 | 3.080 | 3.100 | 2.794 | 31,448 |
| 2024-12-04 | 3.160 | 3.160 | 3.060 | 3.080 | 2.776 | 100,726 |
| 2024-12-03 | 3.060 | 3.060 | 3.040 | 3.040 | 2.740 | 49,711 |
| 2024-12-02 | 3.080 | 3.080 | 3.040 | 3.060 | 2.758 | 32,202 |
| 2024-11-29 | 3.060 | 3.080 | 3.040 | 3.060 | 2.758 | 66,411 |
| 2024-11-28 | 3.020 | 3.060 | 3.020 | 3.060 | 2.758 | 35,106 |
| 2024-11-27 | 3.040 | 3.040 | 3.020 | 3.020 | 2.722 | 53,904 |
| 2024-11-26 | 3.020 | 3.040 | 3.000 | 3.040 | 2.740 | 82,063 |
| 2024-11-25 | 3.100 | 3.120 | 3.080 | 3.080 | 2.704 | 151,475 |
| 2024-11-22 | 3.060 | 3.100 | 3.060 | 3.100 | 2.721 | 73,813 |
| 2024-11-21 | 3.020 | 3.060 | 3.020 | 3.060 | 2.686 | 29,803 |
| 2024-11-20 | 3.040 | 3.080 | 3.020 | 3.040 | 2.669 | 100,507 |
| 2024-11-19 | 3.020 | 3.060 | 3.000 | 3.040 | 2.669 | 349,183 |
| 2024-11-18 | 3.060 | 3.080 | 3.040 | 3.040 | 2.669 | 199,919 |
| 2024-11-15 | 3.160 | 3.160 | 2.980 | 3.060 | 2.686 | 1,749,809 |
| 2024-11-14 | 3.200 | 3.220 | 3.160 | 3.180 | 2.792 | 390,813 |
| 2024-11-13 | 3.200 | 3.220 | 3.180 | 3.180 | 2.792 | 292,705 |
| 2024-11-12 | 3.220 | 3.220 | 3.200 | 3.220 | 2.827 | 105,100 |
| 2024-11-11 | 3.220 | 3.240 | 3.200 | 3.220 | 2.827 | 195,550 |
| 2024-11-08 | 3.240 | 3.260 | 3.240 | 3.240 | 2.844 | 144,101 |
| 2024-11-07 | 3.260 | 3.280 | 3.220 | 3.240 | 2.844 | 167,400 |
| 2024-11-06 | 3.280 | 3.300 | 3.260 | 3.260 | 2.862 | 137,306 |
| 2024-11-05 | 3.300 | 3.300 | 3.280 | 3.280 | 2.879 | 138,015 |
| 2024-11-04 | 3.240 | 3.300 | 3.240 | 3.300 | 2.897 | 90,906 |
| 2024-11-01 | 3.260 | 3.280 | 3.240 | 3.280 | 2.879 | 122,240 |
| 2024-10-31 | 3.280 | 3.280 | 3.240 | 3.240 | 2.844 | 29,519 |
| 2024-10-30 | 3.220 | 3.280 | 3.220 | 3.240 | 2.844 | 117,915 |
| 2024-10-29 | 3.240 | 3.240 | 3.200 | 3.200 | 2.809 | 44,121 |
| 2024-10-28 | 3.200 | 3.240 | 3.160 | 3.220 | 2.827 | 200,300 |
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.