CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.400	13.500	13.200	13.300	13.024	1,388,914
2026-07-16	13.100	13.500	13.100	13.400	13.122	2,386,100
2026-07-15	13.100	13.200	13.000	13.100	12.828	1,266,891
2026-07-14	13.000	13.100	13.000	13.000	12.730	2,294,393
2026-07-13	13.100	13.100	13.000	13.100	12.828	1,023,881
2026-07-10	13.000	13.100	13.000	13.100	12.828	1,749,105
2026-07-09	13.100	13.100	13.000	13.100	12.828	1,799,741
2026-07-08	13.000	13.100	13.000	13.100	12.828	2,368,580
2026-07-07	12.900	13.100	12.800	13.100	12.828	1,422,467
2026-07-06	12.800	12.900	12.800	12.900	12.632	1,172,915
2026-07-03	12.800	12.900	12.800	12.900	12.632	1,582,958
2026-07-02	12.900	12.900	12.800	12.900	12.632	1,622,951
2026-07-01	12.800	12.900	12.800	12.900	12.632	2,461,529
2026-06-30	12.900	12.900	12.800	12.900	12.632	1,606,521
2026-06-29	12.800	12.900	12.800	12.900	12.632	2,345,428
2026-06-26	12.800	12.900	12.800	12.900	12.632	1,436,078
2026-06-25	12.800	12.900	12.800	12.800	12.535	513,024
2026-06-24	12.900	13.000	12.800	12.800	12.535	2,333,513
2026-06-23	12.900	13.000	12.800	13.000	12.730	838,425
2026-06-22	12.800	13.000	12.800	12.800	12.535	1,969,786
2026-06-19	12.700	12.800	12.600	12.700	12.437	1,131,931
2026-06-18	12.600	12.700	12.600	12.700	12.437	1,034,386
2026-06-17	12.700	12.700	12.600	12.600	12.339	649,099
2026-06-16	12.700	12.700	12.600	12.600	12.339	1,936,189
2026-06-15	12.700	12.700	12.600	12.700	12.437	1,767,259
2026-06-12	12.700	12.700	12.600	12.700	12.437	1,156,765
2026-06-11	12.600	12.700	12.500	12.700	12.437	919,054
2026-06-10	12.600	12.700	12.500	12.600	12.339	1,098,619
2026-06-09	12.500	12.600	12.500	12.600	12.339	1,739,780
2026-06-08	12.600	12.700	12.500	12.500	12.241	1,445,780
2026-06-05	12.700	12.700	12.600	12.700	12.437	1,100,255
2026-06-04	12.600	12.700	12.600	12.700	12.437	1,269,269
2026-06-02	12.600	12.600	12.500	12.600	12.339	1,106,200
2026-05-29	12.600	12.600	12.500	12.500	12.241	1,216,195
2026-05-28	12.500	12.600	12.400	12.600	12.339	1,905,738
2026-05-27	12.500	12.500	12.400	12.500	12.241	529,032
2026-05-26	12.600	12.600	12.400	12.400	12.143	2,347,273
2026-05-25	12.700	12.800	12.600	12.800	12.260	2,627,616
2026-05-22	12.500	12.700	12.500	12.700	12.165	2,602,824
2026-05-21	12.500	12.600	12.500	12.500	11.973	3,907,560
2026-05-20	12.500	12.600	12.400	12.500	11.973	1,311,093
2026-05-19	12.600	12.600	12.500	12.600	12.069	2,660,369
2026-05-18	12.500	12.600	12.400	12.500	11.973	3,270,905
2026-05-15	12.300	12.500	12.300	12.400	11.877	2,289,561
2026-05-14	12.300	12.300	12.100	12.300	11.781	1,973,899
2026-05-13	12.400	12.400	12.200	12.200	11.686	1,905,935
2026-05-12	12.300	12.500	12.300	12.300	11.781	1,983,819
2026-05-11	12.300	12.300	12.200	12.300	11.781	682,960
2026-05-08	12.400	12.400	12.200	12.300	11.781	1,653,107
2026-05-07	12.300	12.400	12.300	12.400	11.877	1,389,924
2026-05-06	12.300	12.400	12.200	12.400	11.877	1,445,427
2026-05-05	12.200	12.300	12.100	12.300	11.781	1,289,494
2026-04-30	12.200	12.300	12.100	12.200	11.686	1,424,751
2026-04-29	12.200	12.400	12.100	12.200	11.686	1,440,657
2026-04-28	12.000	12.300	11.900	12.200	11.686	1,980,442
2026-04-27	12.100	12.200	11.900	12.000	11.494	1,568,496
2026-04-24	12.100	12.200	12.000	12.100	11.590	1,882,701
2026-04-23	12.100	12.100	11.900	12.000	11.494	2,186,232
2026-04-22	11.900	12.200	11.900	12.200	11.686	2,935,835
2026-04-21	11.800	12.000	11.800	11.800	11.303	2,260,555

← NewerPage 2 of 21 · 1,214 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.