CPN Retail Growth Leasehold REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.700	10.800	10.700	10.800	9.451	5,056,417
2024-04-24	10.700	10.900	10.600	10.700	9.364	7,488,677
2024-04-23	10.700	10.700	10.500	10.700	9.364	11,105,650
2024-04-22	10.700	10.800	10.600	10.700	9.364	4,328,211
2024-04-19	10.800	10.800	10.600	10.700	9.364	4,057,131
2024-04-18	10.800	10.900	10.600	10.800	9.451	3,962,237
2024-04-17	10.900	10.900	10.700	10.800	9.451	2,516,854
2024-04-11	10.900	11.000	10.800	10.900	9.539	1,383,882
2024-04-10	10.900	10.900	10.800	10.900	9.539	728,306
2024-04-09	10.800	10.900	10.800	10.900	9.539	1,349,651
2024-04-05	10.800	10.900	10.700	10.800	9.451	3,042,500
2024-04-04	10.900	11.000	10.700	10.800	9.451	2,987,626
2024-04-03	10.700	10.900	10.600	10.900	9.539	1,720,853
2024-04-02	10.700	10.800	10.600	10.800	9.451	1,785,738
2024-04-01	10.800	10.800	10.600	10.800	9.451	4,212,242
2024-03-29	10.600	10.800	10.600	10.800	9.451	2,874,178
2024-03-28	10.600	10.700	10.500	10.600	9.276	2,315,632
2024-03-27	10.700	10.800	10.600	10.700	9.364	1,609,111
2024-03-26	10.900	11.000	10.500	10.700	9.364	3,824,592
2024-03-25	10.900	11.000	10.800	10.800	9.451	1,756,617
2024-03-22	10.900	11.100	10.800	10.800	9.451	1,602,114
2024-03-21	11.100	11.100	10.700	10.900	9.539	3,149,095
2024-03-20	11.200	11.200	11.000	11.000	9.626	768,661
2024-03-19	11.100	11.300	11.000	11.300	9.889	1,522,200
2024-03-18	11.600	11.600	11.100	11.200	9.801	3,752,069
2024-03-15	11.200	11.800	11.100	11.800	10.326	13,964,560
2024-03-14	11.100	11.200	10.900	11.100	9.714	3,351,901
2024-03-13	11.200	11.200	11.000	11.200	9.801	1,337,211
2024-03-12	11.200	11.200	11.000	11.100	9.714	939,503
2024-03-11	10.900	11.300	10.900	11.200	9.801	2,683,421
2024-03-08	10.900	10.900	10.800	10.900	9.539	1,192,600
2024-03-07	10.800	10.900	10.800	10.800	9.451	1,300,521
2024-03-06	10.700	10.800	10.700	10.800	9.451	1,799,309
2024-03-05	10.800	10.900	10.600	10.700	9.364	1,593,197
2024-03-04	10.600	10.800	10.500	10.700	9.364	1,838,348
2024-03-01	10.500	10.700	10.300	10.600	9.276	3,888,955
2024-02-29	10.800	10.800	10.300	10.500	9.189	2,770,834
2024-02-28	10.800	10.900	10.600	10.900	9.539	2,041,924
2024-02-27	11.100	11.200	11.000	11.000	9.401	1,936,863
2024-02-23	11.100	11.100	11.000	11.100	9.487	727,760
2024-02-22	11.100	11.200	11.000	11.000	9.401	1,806,678
2024-02-21	10.900	11.100	10.800	11.100	9.487	2,807,886
2024-02-20	11.400	11.400	10.900	11.000	9.401	3,672,075
2024-02-19	11.300	11.400	11.300	11.300	9.658	2,429,430
2024-02-16	11.300	11.400	11.200	11.300	9.658	1,317,402
2024-02-15	11.200	11.300	11.200	11.300	9.658	286,401
2024-02-14	11.300	11.300	11.200	11.300	9.658	452,371
2024-02-13	11.400	11.600	11.300	11.300	9.658	2,319,850
2024-02-12	11.300	11.600	11.300	11.400	9.743	1,329,962
2024-02-09	11.400	11.500	11.400	11.400	9.743	1,087,861
2024-02-08	11.400	11.600	11.300	11.400	9.743	1,903,745
2024-02-07	11.300	11.400	11.200	11.300	9.658	1,525,300
2024-02-06	11.300	11.400	11.200	11.300	9.658	785,964
2024-02-05	11.200	11.400	11.200	11.300	9.658	1,406,963
2024-02-02	11.200	11.400	11.100	11.200	9.572	1,458,007
2024-02-01	11.000	11.200	11.000	11.200	9.572	657,803
2024-01-31	11.100	11.200	11.000	11.000	9.401	870,917
2024-01-30	11.100	11.300	11.000	11.100	9.487	1,061,308
2024-01-29	11.100	11.200	11.000	11.000	9.401	708,921
2024-01-26	11.200	11.300	11.000	11.000	9.401	1,194,500

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2800 THB
2026-05-26	0.2800 THB
2026-03-11	0.2794 THB
2025-11-25	0.0691 THB
2025-08-26	0.0439 THB
2025-05-19	0.0155 THB
2025-02-27	0.1673 THB
2024-11-26	0.0447 THB
2024-08-26	0.0399 THB
2024-04-30	0.3618 THB
2024-02-28	0.2570 THB
2023-11-21	0.2570 THB
2023-08-23	0.2900 THB
2023-05-23	0.0750 THB
2023-02-28	0.0607 THB
2022-11-16	0.3000 THB
2022-08-17	0.2800 THB
2022-05-18	0.1814 THB
2022-03-01	0.1609 THB
2021-11-17	0.0840 THB
2021-08-24	0.1025 THB
2021-05-24	0.2006 THB
2021-02-19	0.2612 THB
2020-11-23	0.2100 THB
2020-05-25	0.2707 THB
2020-03-04	0.4060 THB
2019-11-20	0.4060 THB
2019-08-21	0.4055 THB
2019-05-24	0.4055 THB
2019-03-08	0.4163 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.