CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	18.200	18.300	18.200	18.300	14.060	1,576,700
2022-02-02	18.400	18.400	18.200	18.200	13.983	3,245,800
2022-02-01	18.400	18.700	18.300	18.300	14.060	1,286,400
2022-01-31	18.400	18.600	18.400	18.400	14.137	1,224,200
2022-01-28	19.000	19.100	18.200	18.400	14.137	5,495,000
2022-01-27	19.200	19.200	19.000	19.000	14.598	1,217,800
2022-01-26	19.400	19.400	19.100	19.100	14.675	933,400
2022-01-25	19.100	19.500	19.100	19.200	14.751	1,793,600
2022-01-24	19.200	19.200	19.100	19.100	14.675	743,100
2022-01-21	19.300	19.300	19.100	19.200	14.751	764,200
2022-01-20	19.300	19.400	19.100	19.300	14.828	1,670,600
2022-01-19	19.500	19.600	19.300	19.400	14.905	1,417,600
2022-01-18	19.500	19.700	19.500	19.500	14.982	1,590,100
2022-01-17	19.300	19.600	19.300	19.500	14.982	2,303,800
2022-01-14	19.200	19.400	19.200	19.300	14.828	308,100
2022-01-13	19.300	19.400	19.200	19.300	14.828	973,900
2022-01-12	19.300	19.500	19.200	19.200	14.751	2,147,300
2022-01-11	19.500	19.500	19.300	19.400	14.905	647,400
2022-01-10	19.500	19.700	19.200	19.500	14.982	714,800
2022-01-07	19.300	19.400	19.100	19.200	14.751	2,053,700
2022-01-06	19.800	19.800	19.100	19.200	14.751	3,823,600
2022-01-05	20.000	20.000	19.700	19.800	15.212	1,184,200
2022-01-04	20.200	20.300	19.800	19.900	15.289	1,566,500
2021-12-30	20.200	20.500	20.100	20.200	15.520	1,466,400
2021-12-29	20.000	20.200	19.900	20.000	15.366	969,300
2021-12-28	19.400	20.100	19.400	20.000	15.366	3,535,400
2021-12-27	19.800	19.800	19.200	19.400	14.905	2,330,000
2021-12-24	20.100	20.200	19.800	19.900	15.289	3,182,700
2021-12-23	20.300	20.300	20.000	20.200	15.520	600,500
2021-12-22	20.500	20.500	20.000	20.200	15.520	2,360,800
2021-12-21	20.400	20.600	20.100	20.300	15.597	2,928,700
2021-12-20	20.300	20.600	20.300	20.500	15.750	1,359,500
2021-12-17	20.400	20.600	20.400	20.500	15.750	1,230,900
2021-12-16	20.500	20.600	20.300	20.500	15.750	341,400
2021-12-15	20.300	20.500	20.200	20.500	15.750	464,500
2021-12-14	20.400	20.400	20.200	20.300	15.597	239,900
2021-12-13	20.300	20.400	20.200	20.400	15.673	277,700
2021-12-09	20.400	20.400	20.200	20.300	15.597	526,900
2021-12-08	20.400	20.500	20.300	20.400	15.673	536,200
2021-12-07	20.400	20.500	20.300	20.400	15.673	901,300
2021-12-03	20.300	20.600	20.300	20.300	15.597	700,400
2021-12-02	20.700	20.700	20.300	20.300	15.597	2,676,200
2021-12-01	20.600	20.800	20.300	20.700	15.904	758,000
2021-11-30	20.400	20.800	20.400	20.600	15.827	1,932,700
2021-11-29	21.300	21.400	20.100	20.600	15.827	3,602,900
2021-11-26	21.800	21.800	21.400	21.500	16.519	2,338,600
2021-11-25	21.800	21.800	21.600	21.700	16.672	348,700
2021-11-24	21.800	22.000	21.700	21.800	16.749	1,259,500
2021-11-23	21.600	21.800	21.600	21.800	16.749	1,458,400
2021-11-22	21.600	21.700	21.600	21.700	16.672	369,100
2021-11-19	21.600	21.700	21.500	21.600	16.595	298,200
2021-11-18	21.700	21.900	21.400	21.600	16.595	1,077,500
2021-11-17	21.600	21.800	21.600	21.600	16.595	1,471,400
2021-11-16	21.600	21.800	21.600	21.700	16.608	857,900
2021-11-15	21.800	21.900	21.600	21.600	16.531	339,000
2021-11-12	21.700	21.900	21.700	21.900	16.761	788,800
2021-11-11	21.900	21.900	21.700	21.800	16.684	240,300
2021-11-10	21.900	21.900	21.700	21.800	16.684	411,500
2021-11-09	21.600	22.000	21.500	21.700	16.608	2,738,100
2021-11-08	21.600	21.600	21.400	21.600	16.531	836,400

← NewerPage 20 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.