CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.300	19.400	19.200	19.400	15.643	840,128
2023-01-31	19.500	19.500	19.200	19.300	15.562	1,004,450
2023-01-30	19.600	19.700	19.400	19.500	15.723	1,101,848
2023-01-27	19.600	19.700	19.400	19.500	15.723	1,410,920
2023-01-26	19.500	19.700	19.400	19.600	15.804	554,883
2023-01-25	19.400	19.500	19.400	19.400	15.643	1,661,335
2023-01-24	19.800	19.800	19.300	19.300	15.562	2,788,311
2023-01-23	20.400	20.400	19.500	19.800	15.965	4,194,009
2023-01-20	20.800	21.300	20.300	20.400	16.449	3,096,674
2023-01-19	19.900	20.600	19.900	20.600	16.610	3,708,895
2023-01-18	19.700	19.900	19.600	19.900	16.046	1,867,810
2023-01-17	19.600	19.800	19.600	19.600	15.804	790,638
2023-01-16	19.500	19.700	19.500	19.600	15.804	1,293,377
2023-01-13	19.300	19.500	19.100	19.500	15.723	1,765,565
2023-01-12	19.300	19.500	19.300	19.300	15.562	1,144,597
2023-01-11	19.200	19.400	19.200	19.300	15.562	1,069,463
2023-01-10	19.500	19.600	18.800	18.800	15.159	2,419,471
2023-01-09	19.500	19.600	19.400	19.500	15.723	1,864,069
2023-01-06	19.500	19.600	19.500	19.500	15.723	1,167,555
2023-01-05	19.600	19.700	19.500	19.500	15.723	625,201
2023-01-04	19.600	19.600	19.500	19.500	15.723	437,498
2023-01-03	19.500	19.600	19.400	19.500	15.723	318,708
2022-12-30	19.500	19.600	19.400	19.500	15.723	764,312
2022-12-29	19.500	19.500	19.400	19.400	15.643	541,601
2022-12-28	19.400	19.500	19.400	19.400	15.643	552,204
2022-12-27	19.500	19.500	19.400	19.400	15.643	652,504
2022-12-26	19.600	19.600	19.400	19.500	15.723	507,110
2022-12-23	19.400	19.600	19.400	19.500	15.723	2,217,909
2022-12-22	19.400	19.500	19.400	19.500	15.723	2,757,721
2022-12-21	19.400	19.500	19.400	19.400	15.643	337,301
2022-12-20	19.500	19.500	19.400	19.400	15.643	403,303
2022-12-19	19.500	19.500	19.300	19.500	15.723	248,362
2022-12-16	19.100	19.500	19.100	19.500	15.723	2,910,221
2022-12-15	19.100	19.200	19.000	19.100	15.401	2,471,066
2022-12-14	18.900	19.100	18.900	19.000	15.320	1,296,503
2022-12-13	19.000	19.000	18.900	19.000	15.320	363,904
2022-12-09	18.900	19.100	18.800	19.000	15.320	894,725
2022-12-08	18.800	18.900	18.700	18.900	15.240	1,355,001
2022-12-07	18.700	18.800	18.600	18.700	15.078	216,622
2022-12-06	18.600	18.700	18.600	18.600	14.998	701,552
2022-12-02	18.600	18.700	18.500	18.600	14.998	657,501
2022-12-01	18.400	18.600	18.400	18.500	14.917	1,031,400
2022-11-30	18.500	18.500	18.400	18.500	14.917	139,001
2022-11-29	18.500	18.500	18.400	18.400	14.836	545,305
2022-11-28	18.600	18.600	18.400	18.400	14.836	701,411
2022-11-25	18.500	18.600	18.500	18.600	14.998	151,100
2022-11-24	18.500	18.600	18.400	18.500	14.917	170,100
2022-11-23	18.500	18.600	18.400	18.400	14.836	255,900
2022-11-22	18.400	18.600	18.400	18.400	14.836	179,810
2022-11-21	18.200	18.600	18.200	18.600	14.998	332,900
2022-11-18	18.400	18.400	18.100	18.200	14.675	780,461
2022-11-17	18.300	18.400	18.300	18.300	14.756	703,300
2022-11-16	18.500	18.600	18.300	18.300	14.756	738,716
2022-11-15	18.600	18.700	18.500	18.700	14.836	1,463,801
2022-11-14	18.800	18.900	18.600	18.600	14.757	762,550
2022-11-11	18.600	18.900	18.600	18.800	14.916	374,226
2022-11-10	18.600	18.700	18.500	18.700	14.836	353,802
2022-11-09	18.600	18.600	18.500	18.600	14.757	1,044,742
2022-11-08	18.600	18.700	18.500	18.600	14.757	667,061
2022-11-07	18.600	18.700	18.600	18.700	14.836	1,246,061

← NewerPage 16 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.