CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.900	11.900	11.800	11.800	11.303	1,139,177
2026-04-17	11.700	11.900	11.700	11.900	11.398	1,997,185
2026-04-16	11.700	11.800	11.700	11.700	11.207	1,586,983
2026-04-10	11.800	11.800	11.600	11.700	11.207	1,994,365
2026-04-09	11.800	11.800	11.700	11.800	11.303	863,130
2026-04-08	11.800	11.900	11.700	11.800	11.303	3,447,444
2026-04-07	11.700	11.900	11.600	11.700	11.207	2,766,571
2026-04-03	11.700	11.800	11.600	11.700	11.207	1,253,994
2026-04-02	11.500	11.700	11.500	11.700	11.207	2,592,629
2026-04-01	11.500	11.600	11.500	11.500	11.015	800,323
2026-03-31	11.400	11.500	11.400	11.400	10.919	1,856,975
2026-03-30	11.600	11.600	11.400	11.400	10.919	1,696,816
2026-03-27	11.400	11.600	11.400	11.600	11.111	1,932,594
2026-03-26	11.300	11.400	11.100	11.400	10.919	2,618,964
2026-03-25	11.500	11.500	11.300	11.300	10.824	3,923,188
2026-03-24	11.500	11.600	11.400	11.400	10.919	541,402
2026-03-23	11.600	11.600	11.400	11.500	11.015	2,567,826
2026-03-20	11.500	11.700	11.500	11.700	11.207	1,785,910
2026-03-19	11.600	11.700	11.500	11.500	11.015	2,299,579
2026-03-18	11.600	11.800	11.600	11.700	11.207	2,309,402
2026-03-17	11.600	11.600	11.500	11.600	11.111	816,183
2026-03-16	11.600	11.600	11.500	11.500	11.015	1,173,829
2026-03-13	11.700	11.700	11.500	11.600	11.111	986,998
2026-03-12	11.500	11.700	11.400	11.600	11.111	2,672,895
2026-03-11	11.500	11.700	11.500	11.500	11.015	2,546,976
2026-03-10	11.700	11.900	11.600	11.700	10.939	3,382,414
2026-03-09	11.500	11.600	11.400	11.600	10.846	2,582,890
2026-03-06	11.500	11.700	11.500	11.700	10.939	2,787,000
2026-03-05	11.500	11.700	11.500	11.500	10.752	2,637,027
2026-03-04	11.600	11.700	11.100	11.500	10.752	12,662,480
2026-03-02	11.900	12.000	11.800	11.800	11.033	3,749,545
2026-02-27	12.100	12.100	11.900	12.100	11.313	5,353,137
2026-02-26	12.000	12.100	11.900	12.000	11.220	4,776,239
2026-02-25	11.800	12.000	11.700	12.000	11.220	6,821,186
2026-02-24	11.700	11.800	11.600	11.800	11.033	4,893,681
2026-02-23	11.600	11.900	11.500	11.700	10.939	3,976,431
2026-02-20	11.500	11.600	11.400	11.600	10.846	2,325,584
2026-02-19	11.500	11.600	11.400	11.500	10.752	2,870,614
2026-02-18	11.500	11.500	11.400	11.400	10.659	997,671
2026-02-17	11.400	11.500	11.400	11.500	10.752	1,329,513
2026-02-16	11.500	11.500	11.400	11.400	10.659	1,229,766
2026-02-13	11.300	11.500	11.300	11.400	10.659	3,082,411
2026-02-12	11.300	11.400	11.300	11.300	10.565	1,956,435
2026-02-11	11.300	11.400	11.300	11.300	10.565	1,955,615
2026-02-10	11.300	11.400	11.300	11.300	10.565	2,151,824
2026-02-09	11.300	11.400	11.200	11.300	10.565	3,262,602
2026-02-06	11.400	11.400	11.200	11.300	10.565	2,973,212
2026-02-05	11.400	11.500	11.200	11.400	10.659	3,045,113
2026-02-04	11.400	11.500	11.300	11.500	10.752	2,767,746
2026-02-03	11.300	11.500	11.300	11.500	10.752	2,360,632
2026-02-02	11.300	11.300	11.200	11.300	10.565	2,493,741
2026-01-30	11.100	11.300	11.100	11.300	10.565	1,664,669
2026-01-29	11.300	11.300	11.100	11.100	10.378	1,238,319
2026-01-28	11.300	11.300	11.100	11.300	10.565	3,061,973
2026-01-27	11.200	11.300	11.100	11.300	10.565	3,531,056
2026-01-26	11.200	11.200	11.100	11.100	10.378	1,711,765
2026-01-23	11.100	11.200	11.000	11.100	10.378	2,566,889
2026-01-22	11.100	11.200	11.100	11.100	10.378	2,504,856
2026-01-21	11.100	11.200	11.100	11.100	10.378	2,103,684
2026-01-20	11.200	11.200	11.100	11.100	10.378	2,440,091

← NewerPage 3 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.