AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.200 | 3.240 | 3.200 | 3.200 | 2.809 | 197,630 |
| 2024-10-24 | 3.260 | 3.260 | 3.180 | 3.200 | 2.809 | 168,716 |
| 2024-10-22 | 3.260 | 3.280 | 3.240 | 3.260 | 2.862 | 85,007 |
| 2024-10-21 | 3.300 | 3.320 | 3.260 | 3.280 | 2.879 | 153,505 |
| 2024-10-18 | 3.320 | 3.320 | 3.260 | 3.320 | 2.914 | 202,808 |
| 2024-10-17 | 3.320 | 3.320 | 3.280 | 3.280 | 2.879 | 150,820 |
| 2024-10-16 | 3.280 | 3.300 | 3.280 | 3.300 | 2.897 | 309,800 |
| 2024-10-15 | 3.260 | 3.280 | 3.260 | 3.280 | 2.879 | 36,307 |
| 2024-10-11 | 3.280 | 3.300 | 3.260 | 3.280 | 2.879 | 96,512 |
| 2024-10-10 | 3.340 | 3.340 | 3.260 | 3.260 | 2.862 | 576,801 |
| 2024-10-09 | 3.280 | 3.340 | 3.260 | 3.300 | 2.897 | 320,372 |
| 2024-10-08 | 3.260 | 3.300 | 3.260 | 3.260 | 2.862 | 24,205 |
| 2024-10-07 | 3.260 | 3.300 | 3.240 | 3.300 | 2.897 | 156,700 |
| 2024-10-04 | 3.280 | 3.300 | 3.260 | 3.300 | 2.897 | 320,477 |
| 2024-10-03 | 3.320 | 3.320 | 3.260 | 3.280 | 2.879 | 277,202 |
| 2024-10-02 | 3.300 | 3.320 | 3.280 | 3.300 | 2.897 | 246,601 |
| 2024-10-01 | 3.300 | 3.320 | 3.280 | 3.300 | 2.897 | 150,107 |
| 2024-09-30 | 3.340 | 3.340 | 3.280 | 3.300 | 2.897 | 204,804 |
| 2024-09-27 | 3.300 | 3.340 | 3.300 | 3.340 | 2.932 | 310,101 |
| 2024-09-26 | 3.440 | 3.440 | 3.320 | 3.320 | 2.914 | 579,322 |
| 2024-09-25 | 3.340 | 3.460 | 3.340 | 3.440 | 3.020 | 343,631 |
| 2024-09-24 | 3.400 | 3.420 | 3.300 | 3.360 | 2.950 | 1,000,495 |
| 2024-09-23 | 3.520 | 3.580 | 3.400 | 3.400 | 2.985 | 614,541 |
| 2024-09-20 | 3.520 | 3.560 | 3.520 | 3.520 | 3.090 | 740,710 |
| 2024-09-19 | 3.400 | 3.500 | 3.400 | 3.480 | 3.055 | 2,086,550 |
| 2024-09-18 | 3.300 | 3.440 | 3.300 | 3.380 | 2.967 | 666,001 |
| 2024-09-17 | 3.180 | 3.360 | 3.160 | 3.300 | 2.897 | 1,074,411 |
| 2024-09-16 | 3.120 | 3.220 | 3.120 | 3.160 | 2.774 | 1,118,214 |
| 2024-09-13 | 3.120 | 3.140 | 3.080 | 3.080 | 2.704 | 668,934 |
| 2024-09-12 | 3.140 | 3.140 | 3.080 | 3.080 | 2.704 | 624,749 |
| 2024-09-11 | 3.140 | 3.180 | 3.120 | 3.120 | 2.739 | 387,600 |
| 2024-09-10 | 3.120 | 3.160 | 3.120 | 3.140 | 2.756 | 246,113 |
| 2024-09-09 | 3.120 | 3.140 | 3.080 | 3.100 | 2.721 | 301,679 |
| 2024-09-06 | 3.160 | 3.160 | 3.080 | 3.140 | 2.756 | 731,788 |
| 2024-09-05 | 3.140 | 3.180 | 3.140 | 3.160 | 2.774 | 227,073 |
| 2024-09-04 | 3.160 | 3.180 | 3.160 | 3.160 | 2.774 | 76,101 |
| 2024-09-03 | 3.160 | 3.180 | 3.140 | 3.140 | 2.756 | 168,700 |
| 2024-09-02 | 3.200 | 3.220 | 3.120 | 3.120 | 2.739 | 368,897 |
| 2024-08-30 | 3.160 | 3.200 | 3.160 | 3.200 | 2.809 | 326,337 |
| 2024-08-29 | 3.180 | 3.200 | 3.160 | 3.160 | 2.774 | 199,908 |
| 2024-08-28 | 3.180 | 3.200 | 3.160 | 3.180 | 2.792 | 101,319 |
| 2024-08-27 | 3.180 | 3.200 | 3.180 | 3.180 | 2.792 | 210,999 |
| 2024-08-26 | 3.180 | 3.200 | 3.160 | 3.160 | 2.774 | 168,900 |
| 2024-08-23 | 3.280 | 3.300 | 3.260 | 3.260 | 2.783 | 535,400 |
| 2024-08-22 | 3.300 | 3.320 | 3.280 | 3.300 | 2.817 | 125,600 |
| 2024-08-21 | 3.300 | 3.320 | 3.280 | 3.300 | 2.817 | 134,100 |
| 2024-08-20 | 3.280 | 3.360 | 3.280 | 3.320 | 2.834 | 419,029 |
| 2024-08-19 | 3.300 | 3.340 | 3.280 | 3.280 | 2.800 | 209,601 |
| 2024-08-16 | 3.280 | 3.320 | 3.200 | 3.300 | 2.817 | 343,030 |
| 2024-08-15 | 3.400 | 3.400 | 3.260 | 3.300 | 2.817 | 221,400 |
| 2024-08-14 | 3.440 | 3.500 | 3.400 | 3.500 | 2.988 | 189,820 |
| 2024-08-13 | 3.340 | 3.520 | 3.340 | 3.500 | 2.988 | 463,212 |
| 2024-08-09 | 3.400 | 3.400 | 3.360 | 3.380 | 2.885 | 202,810 |
| 2024-08-08 | 3.340 | 3.460 | 3.340 | 3.440 | 2.936 | 248,500 |
| 2024-08-07 | 3.300 | 3.360 | 3.300 | 3.340 | 2.851 | 208,200 |
| 2024-08-06 | 3.260 | 3.300 | 3.260 | 3.300 | 2.817 | 236,800 |
| 2024-08-05 | 3.280 | 3.280 | 3.200 | 3.260 | 2.783 | 391,801 |
| 2024-08-02 | 3.280 | 3.340 | 3.240 | 3.300 | 2.817 | 403,002 |
| 2024-08-01 | 3.260 | 3.280 | 3.240 | 3.280 | 2.800 | 313,500 |
| 2024-07-31 | 3.220 | 3.240 | 3.200 | 3.240 | 2.766 | 792,100 |
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.