CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	12.800	12.900	12.700	12.800	10.356	2,296,262
2023-05-02	12.800	12.900	12.600	12.800	10.356	2,774,335
2023-04-28	12.900	12.900	12.600	12.800	10.356	3,614,100
2023-04-27	12.900	12.900	12.800	12.900	10.437	1,228,628
2023-04-26	12.900	12.900	12.700	12.900	10.437	526,321
2023-04-25	13.000	13.000	12.800	12.900	10.437	519,050
2023-04-24	12.800	12.900	12.700	12.800	10.356	247,300
2023-04-21	12.700	12.800	12.600	12.700	10.276	995,004
2023-04-20	12.900	12.900	12.700	12.700	10.276	1,539,371
2023-04-19	13.000	13.000	12.800	12.900	10.437	618,402
2023-04-18	13.100	13.100	12.900	13.000	10.518	342,872
2023-04-17	12.900	13.100	12.800	13.100	10.599	954,761
2023-04-12	12.900	13.000	12.800	12.900	10.437	528,732
2023-04-11	12.800	13.000	12.700	13.000	10.518	5,404,780
2023-04-10	12.900	12.900	12.800	12.800	10.356	458,066
2023-04-07	13.100	13.100	12.800	12.900	10.437	496,795
2023-04-05	13.000	13.100	12.700	13.100	10.599	1,887,653
2023-04-04	13.000	13.000	12.800	13.000	10.518	572,564
2023-04-03	13.100	13.100	12.800	13.000	10.518	2,880,035
2023-03-31	13.100	13.200	13.000	13.100	10.599	781,721
2023-03-30	13.100	13.300	13.100	13.200	10.680	5,191,909
2023-03-29	13.000	13.200	13.000	13.000	10.518	844,566
2023-03-28	12.900	13.100	12.800	13.000	10.518	1,475,041
2023-03-27	13.100	13.100	12.600	12.800	10.356	3,263,944
2023-03-24	13.100	13.300	13.000	13.100	10.599	2,923,557
2023-03-23	13.200	13.200	13.000	13.100	10.599	3,725,282
2023-03-22	13.100	13.300	13.000	13.300	10.761	2,540,892
2023-03-21	12.900	13.200	12.800	13.100	10.599	1,205,023
2023-03-20	13.000	13.100	12.800	12.800	10.356	6,086,064
2023-03-17	12.600	13.700	12.600	13.000	10.518	24,172,820
2023-03-16	11.900	12.600	11.700	12.500	10.114	13,771,270
2023-03-15	12.300	12.300	11.900	12.000	9.709	15,576,960
2023-03-14	12.400	12.600	12.100	12.200	9.871	13,537,580
2023-03-13	13.000	13.000	12.300	12.400	10.033	11,668,810
2023-03-10	13.100	13.100	12.800	13.000	10.518	9,300,676
2023-03-09	14.200	14.400	12.800	13.100	10.599	13,698,450
2023-03-08	14.600	14.600	14.100	14.200	11.489	3,141,502
2023-03-07	14.600	14.800	14.500	14.500	11.732	3,063,819
2023-03-03	15.200	15.300	14.200	14.600	11.813	10,189,850
2023-03-02	15.900	16.100	14.900	15.000	12.136	8,141,610
2023-03-01	17.100	17.200	15.900	16.000	12.946	6,304,864
2023-02-28	17.500	17.500	17.000	17.000	13.755	4,026,178
2023-02-27	17.700	17.800	17.500	17.700	14.272	1,593,259
2023-02-24	18.200	18.200	17.600	17.800	14.353	3,225,596
2023-02-23	18.200	18.200	18.000	18.100	14.594	3,217,493
2023-02-22	18.200	18.300	18.100	18.200	14.675	805,732
2023-02-21	18.400	18.400	18.200	18.200	14.675	1,544,045
2023-02-20	18.300	18.400	18.200	18.400	14.836	7,349,990
2023-02-17	18.500	18.500	18.200	18.300	14.756	3,194,164
2023-02-16	18.500	18.600	18.300	18.500	14.917	1,269,713
2023-02-15	18.300	18.500	18.200	18.500	14.917	916,951
2023-02-14	18.400	18.400	18.200	18.200	14.675	798,531
2023-02-13	18.500	18.500	18.200	18.300	14.756	3,230,291
2023-02-10	18.500	18.500	18.300	18.400	14.836	1,100,702
2023-02-09	18.400	18.500	18.400	18.400	14.836	1,274,661
2023-02-08	18.500	18.500	18.200	18.400	14.836	3,746,543
2023-02-07	18.700	18.700	18.300	18.500	14.917	2,548,603
2023-02-06	19.000	19.000	18.400	18.700	15.078	5,835,205
2023-02-03	19.400	19.400	19.100	19.100	15.401	1,088,208
2023-02-02	19.400	19.500	19.300	19.400	15.643	318,901

← NewerPage 15 of 21 · 1,216 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.