CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.300	11.300	11.100	11.100	9.487	805,321
2024-01-24	11.100	11.300	11.100	11.300	9.658	829,803
2024-01-23	11.200	11.300	11.000	11.000	9.401	1,355,948
2024-01-22	11.300	11.300	11.200	11.200	9.572	1,143,741
2024-01-19	11.200	11.400	11.100	11.300	9.658	607,081
2024-01-18	11.300	11.400	11.200	11.200	9.572	1,209,117
2024-01-17	11.400	11.500	11.300	11.300	9.658	1,466,789
2024-01-16	11.400	11.500	11.300	11.300	9.658	1,067,771
2024-01-15	11.400	11.600	11.100	11.300	9.658	2,215,750
2024-01-12	11.300	11.600	11.300	11.300	9.658	1,905,700
2024-01-11	11.500	11.500	11.300	11.300	9.658	1,640,467
2024-01-10	11.500	11.600	11.400	11.400	9.743	793,220
2024-01-09	11.500	11.700	11.400	11.600	9.914	513,123
2024-01-08	11.900	12.000	11.500	11.500	9.829	2,079,746
2024-01-05	11.700	11.900	11.600	11.900	10.170	1,527,707
2024-01-04	11.500	11.900	11.500	11.700	9.999	3,814,954
2024-01-03	11.400	11.600	11.400	11.600	9.914	2,085,102
2024-01-02	11.300	11.500	11.200	11.500	9.829	1,530,625
2023-12-28	11.300	11.400	11.300	11.300	9.658	1,453,551
2023-12-27	11.300	11.300	11.200	11.300	9.658	1,067,518
2023-12-26	11.200	11.400	11.200	11.200	9.572	3,135,014
2023-12-25	10.900	11.200	10.900	11.200	9.572	474,713
2023-12-22	11.100	11.100	10.900	11.000	9.401	353,207
2023-12-21	11.100	11.100	10.900	11.000	9.401	1,474,605
2023-12-20	11.000	11.200	11.000	11.100	9.487	951,904
2023-12-19	11.100	11.100	10.900	11.000	9.401	3,386,958
2023-12-18	11.100	11.100	11.000	11.100	9.487	3,604,445
2023-12-15	11.000	11.400	11.000	11.200	9.572	4,124,173
2023-12-14	11.000	11.200	10.900	11.000	9.401	1,406,212
2023-12-13	10.900	11.000	10.900	10.900	9.316	1,421,506
2023-12-12	10.900	11.000	10.800	10.800	9.230	1,845,609
2023-12-08	10.700	10.900	10.500	10.900	9.316	2,340,647
2023-12-07	10.700	10.700	10.500	10.600	9.059	3,236,400
2023-12-06	10.800	10.800	10.500	10.600	9.059	4,685,435
2023-12-04	10.900	11.000	10.600	10.700	9.145	2,210,921
2023-12-01	11.000	11.000	10.600	10.800	9.230	2,877,872
2023-11-30	10.800	11.100	10.800	10.900	9.316	2,853,505
2023-11-29	11.100	11.100	10.800	10.900	9.316	2,568,436
2023-11-28	11.100	11.300	11.000	11.100	9.487	798,353
2023-11-27	11.000	11.200	10.900	11.200	9.572	944,867
2023-11-24	11.200	11.500	11.000	11.200	9.572	1,523,100
2023-11-23	11.400	11.500	11.200	11.300	9.658	1,515,616
2023-11-22	11.600	11.700	11.200	11.300	9.658	2,285,866
2023-11-21	11.500	11.900	11.500	11.600	9.914	2,858,805
2023-11-20	11.600	11.900	11.600	11.800	9.865	3,465,575
2023-11-17	10.800	11.700	10.700	11.600	9.698	11,477,650
2023-11-16	10.300	10.800	10.300	10.700	8.946	4,711,633
2023-11-15	10.100	10.400	10.100	10.300	8.611	4,125,274
2023-11-14	10.000	10.100	9.950	10.100	8.444	1,147,310
2023-11-13	9.950	10.000	9.900	9.950	8.319	887,597
2023-11-10	10.000	10.100	9.900	9.950	8.319	1,616,518
2023-11-09	10.200	10.300	9.900	9.950	8.319	1,431,101
2023-11-08	9.900	10.200	9.900	10.200	8.528	1,328,415
2023-11-07	9.950	10.000	9.850	9.900	8.277	2,379,706
2023-11-06	10.100	10.300	9.850	9.950	8.319	2,069,522
2023-11-03	9.700	10.100	9.700	10.000	8.360	2,731,497
2023-11-02	9.600	9.750	9.550	9.700	8.110	766,015
2023-11-01	9.500	9.600	9.450	9.500	7.942	407,836
2023-10-31	9.650	9.650	9.400	9.500	7.942	1,639,150
2023-10-30	9.700	9.750	9.500	9.600	8.026	1,020,233

← NewerPage 12 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.