CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.600	18.600	18.500	18.600	14.757	969,210
2022-11-03	18.500	18.600	18.500	18.600	14.757	489,200
2022-11-02	18.500	18.500	18.400	18.400	14.598	284,700
2022-11-01	18.500	18.600	18.500	18.500	14.678	1,247,084
2022-10-31	18.600	18.700	18.400	18.500	14.678	1,303,613
2022-10-28	18.500	18.600	18.500	18.600	14.757	2,728,117
2022-10-27	18.500	18.700	18.500	18.500	14.678	402,642
2022-10-26	18.400	18.600	18.300	18.600	14.757	453,707
2022-10-25	18.400	18.400	18.200	18.300	14.519	1,128,500
2022-10-21	18.400	18.500	18.300	18.400	14.598	167,241
2022-10-20	18.400	18.500	18.400	18.400	14.598	230,100
2022-10-19	18.500	18.600	18.500	18.500	14.678	467,930
2022-10-18	18.400	18.500	18.400	18.400	14.598	937,056
2022-10-17	18.500	18.500	18.200	18.300	14.519	1,101,505
2022-10-12	18.600	18.600	18.500	18.500	14.678	315,101
2022-10-11	19.000	19.000	18.400	18.400	14.598	1,424,900
2022-10-10	18.800	19.000	18.700	18.900	14.995	830,204
2022-10-07	18.700	18.900	18.700	18.900	14.995	2,046,765
2022-10-06	18.800	18.800	18.600	18.700	14.836	1,413,700
2022-10-05	18.800	18.900	18.600	18.700	14.836	1,125,002
2022-10-04	18.700	18.800	18.600	18.800	14.916	537,810
2022-10-03	18.500	18.800	18.500	18.700	14.836	801,811
2022-09-30	18.700	18.800	18.500	18.600	14.757	2,043,050
2022-09-29	18.500	19.000	18.500	18.600	14.757	2,572,701
2022-09-28	18.500	18.600	18.400	18.500	14.678	3,495,157
2022-09-27	18.900	18.900	18.500	18.500	14.678	1,630,121
2022-09-26	18.900	19.000	18.800	18.800	14.916	901,922
2022-09-23	19.000	19.000	18.900	19.000	15.074	2,251,917
2022-09-22	18.900	19.000	18.900	19.000	15.074	1,118,000
2022-09-21	18.900	19.000	18.800	19.000	15.074	492,125
2022-09-20	19.000	19.000	18.800	18.800	14.916	255,020
2022-09-19	19.000	19.000	18.800	19.000	15.074	2,939,100
2022-09-16	19.000	19.000	18.900	19.000	15.074	875,502
2022-09-15	19.100	19.100	18.900	18.900	14.995	282,370
2022-09-14	19.200	19.200	19.000	19.100	15.154	387,600
2022-09-13	19.200	19.300	19.100	19.100	15.154	1,259,400
2022-09-12	19.200	19.300	19.100	19.100	15.154	779,317
2022-09-09	19.300	19.300	19.200	19.200	15.233	504,200
2022-09-08	19.300	19.300	19.200	19.300	15.312	386,667
2022-09-07	19.400	19.500	19.200	19.300	15.312	340,283
2022-09-06	19.300	19.500	19.300	19.400	15.392	103,893
2022-09-05	19.300	19.500	19.300	19.500	15.471	760,114
2022-09-02	19.400	19.500	19.300	19.500	15.471	453,130
2022-09-01	19.500	19.500	19.300	19.400	15.392	313,150
2022-08-31	19.500	19.500	19.400	19.400	15.392	270,300
2022-08-30	19.800	19.800	19.400	19.600	15.550	137,100
2022-08-29	19.400	19.600	19.300	19.500	15.471	1,587,721
2022-08-26	19.700	19.800	19.500	19.500	15.471	570,564
2022-08-25	19.600	19.800	19.300	19.700	15.630	1,402,630
2022-08-24	19.800	19.900	19.500	19.500	15.471	619,505
2022-08-23	19.100	19.800	19.100	19.800	15.709	2,620,043
2022-08-22	19.200	19.400	19.100	19.200	15.233	417,670
2022-08-19	19.300	19.300	19.200	19.200	15.233	280,501
2022-08-18	19.300	19.300	19.100	19.300	15.312	368,272
2022-08-17	19.300	19.300	19.100	19.300	15.312	810,451
2022-08-16	19.400	19.600	19.300	19.400	15.170	957,797
2022-08-15	19.700	19.900	19.400	19.500	15.248	1,514,931
2022-08-11	19.600	19.700	19.600	19.700	15.404	587,503
2022-08-10	19.700	19.700	19.500	19.600	15.326	1,092,007
2022-08-09	19.300	19.700	19.300	19.700	15.404	1,258,348

← NewerPage 17 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.