CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	19.100	19.200	19.000	19.200	15.013	1,349,557
2022-08-05	18.900	19.100	18.900	19.000	14.857	1,222,894
2022-08-04	18.900	19.000	18.800	18.900	14.779	547,501
2022-08-03	19.000	19.000	18.800	18.900	14.779	307,018
2022-08-02	19.100	19.100	18.900	19.000	14.857	500,309
2022-08-01	19.000	19.100	18.900	19.000	14.857	560,516
2022-07-27	18.800	18.900	18.800	18.900	14.779	606,400
2022-07-26	18.800	18.900	18.700	18.800	14.700	403,401
2022-07-25	18.800	18.900	18.800	18.800	14.700	91,727
2022-07-22	19.000	19.000	18.700	18.800	14.700	440,727
2022-07-21	19.000	19.000	18.700	19.000	14.857	437,200
2022-07-20	19.000	19.000	18.900	19.000	14.857	105,803
2022-07-19	18.900	18.900	18.800	18.900	14.779	257,303
2022-07-18	18.700	18.900	18.700	18.900	14.779	816,802
2022-07-15	18.900	18.900	18.600	18.700	14.622	788,503
2022-07-14	18.900	19.100	18.900	19.000	14.857	433,401
2022-07-12	18.900	19.100	18.900	18.900	14.779	417,227
2022-07-11	18.800	19.000	18.800	18.900	14.779	655,400
2022-07-08	19.100	19.100	18.800	18.900	14.779	913,503
2022-07-07	19.100	19.200	19.000	19.100	14.935	3,058,503
2022-07-06	19.100	19.100	18.900	19.000	14.857	1,545,803
2022-07-05	19.100	19.100	18.900	19.100	14.935	1,861,613
2022-07-04	19.100	19.200	19.000	19.100	14.935	1,106,609
2022-07-01	18.900	19.100	18.900	19.100	14.935	942,808
2022-06-30	18.900	19.000	18.800	19.000	14.857	566,457
2022-06-29	18.800	18.900	18.700	18.800	14.700	539,802
2022-06-28	18.500	18.800	18.500	18.700	14.622	474,704
2022-06-27	18.500	18.800	18.500	18.500	14.466	946,760
2022-06-24	18.100	18.600	18.100	18.500	14.466	697,741
2022-06-23	18.300	18.300	18.100	18.200	14.231	405,047
2022-06-22	18.200	18.300	18.200	18.200	14.231	195,092
2022-06-21	18.100	18.300	18.100	18.200	14.231	614,818
2022-06-20	18.300	18.400	18.000	18.100	14.153	447,988
2022-06-17	18.200	18.400	17.900	18.200	14.231	2,141,151
2022-06-16	18.600	18.700	18.300	18.300	14.309	1,360,437
2022-06-15	18.700	18.700	18.500	18.500	14.466	853,509
2022-06-14	18.700	18.800	18.600	18.800	14.700	3,032,516
2022-06-13	18.900	19.100	18.800	18.800	14.700	719,773
2022-06-10	18.800	19.000	18.800	18.900	14.779	127,113
2022-06-09	18.700	18.900	18.600	18.800	14.700	1,194,003
2022-06-08	18.800	18.900	18.600	18.700	14.622	815,600
2022-06-07	18.900	18.900	18.800	18.800	14.700	912,764
2022-06-06	19.100	19.100	18.800	19.000	14.857	303,170
2022-06-02	19.100	19.200	18.900	19.100	14.935	693,800
2022-06-01	19.300	19.300	19.000	19.100	14.935	917,784
2022-05-31	19.300	19.300	19.100	19.300	15.091	1,681,762
2022-05-30	19.100	19.400	19.100	19.400	15.170	684,215
2022-05-27	19.000	19.200	19.000	19.000	14.857	1,043,116
2022-05-26	18.900	19.200	18.900	19.000	14.857	1,392,991
2022-05-25	18.900	19.000	18.800	18.800	14.700	1,050,982
2022-05-24	18.800	18.900	18.700	18.800	14.700	2,266,960
2022-05-23	18.700	18.900	18.700	18.800	14.700	1,600,617
2022-05-20	18.600	19.000	18.600	18.700	14.622	2,031,600
2022-05-19	18.800	18.800	18.400	18.500	14.466	2,908,400
2022-05-18	19.000	19.000	18.700	18.900	14.779	1,503,400
2022-05-17	19.500	19.500	18.900	19.000	14.715	3,011,900
2022-05-13	19.600	19.600	19.400	19.400	15.025	253,500
2022-05-12	19.600	19.600	19.400	19.500	15.102	358,900
2022-05-11	19.600	19.600	19.400	19.500	15.102	928,900
2022-05-10	19.500	19.700	19.300	19.700	15.257	790,000

← NewerPage 18 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.