CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.750	9.800	9.550	9.700	8.110	1,242,153
2023-10-26	9.750	9.850	9.750	9.750	8.151	428,362
2023-10-25	9.700	9.900	9.700	9.850	8.235	1,930,224
2023-10-24	9.750	9.800	9.700	9.700	8.110	1,300,528
2023-10-20	9.900	9.900	9.700	9.750	8.151	1,890,403
2023-10-19	9.900	9.950	9.850	9.850	8.235	1,359,519
2023-10-18	9.950	10.100	9.900	9.950	8.319	1,669,311
2023-10-17	9.950	10.000	9.900	9.900	8.277	685,030
2023-10-16	9.950	10.000	9.900	9.900	8.277	1,223,597
2023-10-12	10.000	10.000	9.850	9.950	8.319	967,504
2023-10-11	10.000	10.000	9.850	10.000	8.360	1,927,137
2023-10-10	9.950	10.000	9.900	10.000	8.360	1,933,125
2023-10-09	10.000	10.000	9.900	9.950	8.319	881,021
2023-10-06	10.100	10.100	9.900	10.000	8.360	2,517,134
2023-10-05	10.200	10.300	10.000	10.100	8.444	967,400
2023-10-04	10.200	10.300	10.000	10.200	8.528	1,641,689
2023-10-03	10.000	10.200	9.950	10.200	8.528	1,552,007
2023-10-02	10.500	10.500	10.000	10.100	8.444	3,565,749
2023-09-29	10.500	10.600	10.400	10.500	8.778	1,077,301
2023-09-28	10.600	10.600	10.400	10.500	8.778	803,503
2023-09-27	10.500	10.700	10.400	10.600	8.862	691,404
2023-09-26	10.700	10.800	10.500	10.500	8.778	3,450,607
2023-09-25	10.700	10.800	10.700	10.700	8.946	865,839
2023-09-22	10.800	10.800	10.600	10.800	9.029	591,532
2023-09-21	10.800	10.800	10.700	10.700	8.946	470,094
2023-09-20	10.700	10.800	10.700	10.700	8.946	2,066,208
2023-09-19	10.700	10.900	10.700	10.700	8.946	834,808
2023-09-18	10.700	10.800	10.700	10.700	8.946	1,191,639
2023-09-15	10.900	11.000	10.700	10.700	8.946	4,981,421
2023-09-14	10.800	10.900	10.700	10.800	9.029	3,313,168
2023-09-13	10.700	10.900	10.700	10.700	8.946	2,826,200
2023-09-12	10.700	10.800	10.700	10.800	9.029	1,361,865
2023-09-11	10.900	10.900	10.700	10.700	8.946	1,198,830
2023-09-08	10.900	10.900	10.800	10.900	9.113	450,076
2023-09-07	10.800	10.900	10.700	10.900	9.113	1,027,704
2023-09-06	10.900	11.000	10.700	10.800	9.029	3,433,917
2023-09-05	11.100	11.100	10.800	10.800	9.029	1,457,459
2023-09-04	11.100	11.200	10.900	11.000	9.196	1,229,515
2023-09-01	11.100	11.200	11.000	11.000	9.196	814,839
2023-08-31	10.800	11.300	10.800	11.100	9.280	1,760,931
2023-08-30	10.900	10.900	10.800	10.800	9.029	561,631
2023-08-29	10.900	11.000	10.800	10.900	9.113	2,945,468
2023-08-28	10.800	11.000	10.700	10.800	9.029	1,887,340
2023-08-25	10.800	10.900	10.800	10.800	9.029	828,863
2023-08-24	11.000	11.000	10.800	10.800	9.029	1,072,706
2023-08-23	10.600	10.900	10.600	10.900	9.113	1,557,502
2023-08-22	11.000	11.000	10.800	10.900	8.870	3,690,147
2023-08-21	11.000	11.000	10.900	11.000	8.952	1,848,702
2023-08-18	11.000	11.000	10.900	11.000	8.952	777,500
2023-08-17	11.000	11.000	10.900	11.000	8.952	1,330,090
2023-08-16	11.100	11.100	10.900	11.000	8.952	1,405,208
2023-08-15	11.000	11.200	11.000	11.100	9.033	928,314
2023-08-11	10.900	11.100	10.800	11.100	9.033	2,272,858
2023-08-10	10.900	11.000	10.800	10.900	8.870	619,600
2023-08-09	10.900	11.000	10.900	10.900	8.870	1,408,700
2023-08-08	11.100	11.100	10.900	10.900	8.870	324,504
2023-08-07	11.100	11.200	11.000	11.100	9.033	839,822
2023-08-04	10.900	11.100	10.900	11.100	9.033	563,040
2023-08-03	11.100	11.300	10.900	10.900	8.870	1,116,658
2023-08-02	10.800	12.300	10.800	11.000	8.952	14,386,290

← NewerPage 13 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.