CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.700	11.200	10.200	11.000	8.952	9,158,924
2023-07-27	10.700	10.800	9.900	10.700	8.708	10,766,490
2023-07-26	10.600	10.800	10.600	10.700	8.708	1,886,340
2023-07-25	10.800	10.800	10.600	10.600	8.626	987,821
2023-07-24	10.900	10.900	10.500	10.700	8.708	3,768,816
2023-07-21	10.900	11.000	10.800	11.000	8.952	1,140,716
2023-07-20	10.800	10.900	10.800	10.900	8.870	578,278
2023-07-19	11.000	11.000	10.800	10.900	8.870	1,495,342
2023-07-18	10.900	11.000	10.800	11.000	8.952	4,377,712
2023-07-17	10.900	11.200	10.900	10.900	8.870	6,530,307
2023-07-14	10.900	10.900	10.800	10.900	8.870	1,206,570
2023-07-13	10.900	10.900	10.800	10.800	8.789	583,201
2023-07-12	10.800	10.900	10.800	10.900	8.870	1,482,408
2023-07-11	11.000	11.000	10.700	10.800	8.789	3,715,262
2023-07-10	10.900	11.000	10.800	11.000	8.952	3,357,903
2023-07-07	10.800	11.000	10.700	11.000	8.952	3,803,520
2023-07-06	10.800	10.800	10.700	10.800	8.789	2,797,614
2023-07-05	10.800	10.900	10.700	10.800	8.789	1,345,031
2023-07-04	10.800	10.900	10.700	10.700	8.708	1,994,759
2023-07-03	10.900	11.000	10.700	10.800	8.789	1,868,606
2023-06-30	10.900	10.900	10.700	10.800	8.789	1,986,995
2023-06-29	10.900	11.000	10.600	10.800	8.789	3,522,328
2023-06-28	11.400	11.400	10.500	10.800	8.789	9,244,716
2023-06-27	11.300	11.900	11.200	11.400	9.277	12,987,760
2023-06-26	10.900	11.000	10.700	10.700	8.708	5,994,644
2023-06-23	10.400	11.000	10.200	11.000	8.952	4,383,653
2023-06-22	10.400	10.600	10.200	10.400	8.463	5,906,645
2023-06-21	10.500	10.500	10.100	10.100	8.219	3,083,840
2023-06-20	11.100	11.100	9.900	10.500	8.545	13,675,370
2023-06-19	12.000	12.000	10.900	11.100	9.033	11,635,860
2023-06-16	12.100	12.300	11.900	12.000	9.766	4,325,621
2023-06-15	12.600	12.600	11.800	12.100	9.847	6,556,341
2023-06-14	12.800	12.900	12.500	12.600	10.254	5,278,701
2023-06-13	12.900	12.900	12.700	12.800	10.417	1,533,485
2023-06-12	12.900	13.000	12.800	12.900	10.498	360,857
2023-06-09	12.700	13.000	12.700	13.000	10.579	2,498,945
2023-06-08	12.900	12.900	12.800	12.800	10.417	795,603
2023-06-07	12.800	13.000	12.600	12.900	10.498	2,993,059
2023-06-06	12.700	12.900	12.700	12.900	10.498	685,031
2023-06-02	12.800	12.800	12.700	12.800	10.417	1,052,455
2023-06-01	12.800	12.900	12.700	12.800	10.417	502,101
2023-05-31	12.900	12.900	12.800	12.800	10.417	696,258
2023-05-30	12.900	12.900	12.800	12.900	10.498	714,131
2023-05-29	12.900	12.900	12.800	12.900	10.498	97,082
2023-05-26	12.900	12.900	12.700	12.800	10.417	668,773
2023-05-25	12.900	12.900	12.800	12.900	10.498	498,313
2023-05-24	12.900	12.900	12.700	12.800	10.417	696,317
2023-05-23	12.900	12.900	12.600	12.900	10.498	1,379,925
2023-05-22	13.000	13.100	12.800	13.000	10.518	953,713
2023-05-19	13.000	13.100	12.900	13.000	10.518	783,711
2023-05-18	13.000	13.100	12.900	13.000	10.518	1,931,604
2023-05-17	13.000	13.000	12.900	13.000	10.518	663,825
2023-05-16	13.000	13.000	12.900	12.900	10.437	730,108
2023-05-15	12.900	13.000	12.800	12.900	10.437	1,804,224
2023-05-12	12.800	12.900	12.800	12.900	10.437	1,952,140
2023-05-11	12.800	12.900	12.800	12.800	10.356	1,459,736
2023-05-10	12.900	12.900	12.700	12.800	10.356	1,591,436
2023-05-09	12.900	12.900	12.700	12.800	10.356	2,877,901
2023-05-08	12.700	12.900	12.700	12.800	10.356	2,249,900
2023-05-03	12.800	12.900	12.700	12.800	10.356	2,296,262

← NewerPage 14 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.