CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.200	19.700	19.100	19.700	15.257	955,400
2022-05-06	19.700	19.800	19.200	19.400	15.025	1,684,700
2022-05-05	20.000	20.000	19.800	19.800	15.335	271,200
2022-05-03	20.200	20.200	19.800	20.000	15.489	782,400
2022-04-29	20.000	20.200	20.000	20.200	15.644	790,500
2022-04-28	19.900	20.100	19.900	20.100	15.567	1,198,700
2022-04-27	20.100	20.200	19.800	20.000	15.489	1,510,400
2022-04-26	20.100	20.200	20.100	20.200	15.644	2,006,700
2022-04-25	20.000	20.100	20.000	20.100	15.567	676,000
2022-04-22	20.100	20.200	20.000	20.000	15.489	735,400
2022-04-21	20.000	20.200	20.000	20.100	15.567	346,000
2022-04-20	20.100	20.200	20.100	20.100	15.567	88,000
2022-04-19	20.100	20.200	20.000	20.100	15.567	583,700
2022-04-18	20.300	20.300	20.100	20.100	15.567	441,000
2022-04-12	20.300	20.400	20.300	20.300	15.722	233,400
2022-04-11	20.300	20.400	20.200	20.400	15.799	432,900
2022-04-08	20.300	20.400	20.300	20.300	15.722	262,800
2022-04-07	20.300	20.500	20.200	20.300	15.722	413,200
2022-04-05	20.300	20.400	20.300	20.300	15.722	431,900
2022-04-04	20.500	20.500	20.300	20.300	15.722	921,500
2022-04-01	20.500	20.600	20.400	20.400	15.799	391,600
2022-03-31	20.400	20.800	20.400	20.500	15.877	1,118,300
2022-03-30	20.300	20.800	20.300	20.400	15.799	1,430,800
2022-03-29	20.300	20.400	20.200	20.300	15.722	731,400
2022-03-28	20.400	20.500	20.300	20.400	15.799	1,019,100
2022-03-25	20.500	20.500	20.400	20.500	15.877	798,600
2022-03-24	20.300	20.500	20.300	20.500	15.877	364,406
2022-03-23	20.400	20.500	20.300	20.400	15.799	346,622
2022-03-22	20.400	20.500	20.300	20.400	15.799	757,600
2022-03-21	20.700	20.700	20.400	20.400	15.799	353,500
2022-03-18	20.400	20.600	20.200	20.600	15.954	1,295,500
2022-03-17	20.200	20.500	20.200	20.400	15.799	367,000
2022-03-16	20.000	20.400	20.000	20.400	15.799	430,100
2022-03-15	20.300	20.300	20.000	20.200	15.644	106,200
2022-03-14	20.200	20.200	20.000	20.200	15.644	1,094,700
2022-03-11	20.100	20.100	20.000	20.100	15.567	541,400
2022-03-10	20.000	20.200	19.900	20.000	15.489	666,700
2022-03-09	20.000	20.100	19.800	20.100	15.567	2,143,000
2022-03-08	19.800	20.100	19.700	20.100	15.567	2,282,400
2022-03-07	20.200	20.200	19.800	19.900	15.412	1,520,200
2022-03-04	20.400	20.400	20.200	20.300	15.722	763,000
2022-03-03	20.200	20.600	20.100	20.300	15.722	632,800
2022-03-02	20.000	20.200	20.000	20.200	15.644	541,800
2022-03-01	20.000	20.200	20.000	20.000	15.489	182,800
2022-02-28	20.200	20.400	20.100	20.200	15.520	620,800
2022-02-25	20.100	20.400	20.100	20.400	15.673	1,144,800
2022-02-24	20.300	20.300	19.900	20.100	15.443	1,859,900
2022-02-23	20.000	20.300	20.000	20.300	15.597	497,300
2022-02-22	20.100	20.300	19.800	20.000	15.366	2,126,300
2022-02-21	20.700	20.700	20.100	20.200	15.520	593,100
2022-02-18	19.900	20.700	19.900	20.700	15.904	4,174,000
2022-02-17	19.900	20.100	19.900	19.900	15.289	1,738,800
2022-02-15	19.900	19.900	19.500	19.900	15.289	952,300
2022-02-14	19.700	20.100	19.600	19.800	15.212	1,684,800
2022-02-11	19.800	20.200	19.600	20.100	15.443	3,007,700
2022-02-10	19.100	19.800	19.100	19.600	15.059	3,097,100
2022-02-09	18.600	18.900	18.500	18.900	14.521	1,317,800
2022-02-08	18.400	18.500	18.300	18.500	14.214	865,200
2022-02-07	18.400	18.500	18.200	18.300	14.060	1,453,500
2022-02-04	18.300	18.600	18.300	18.400	14.137	464,900

← NewerPage 19 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.