CPN Retail Growth Leasehold REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 11.200 | 11.200 | 11.100 | 11.200 | 10.472 | 2,254,121 |
| 2026-01-16 | 11.100 | 11.200 | 11.100 | 11.100 | 10.378 | 1,981,105 |
| 2026-01-15 | 11.300 | 11.300 | 11.100 | 11.100 | 10.378 | 2,570,538 |
| 2026-01-14 | 11.300 | 11.400 | 11.200 | 11.400 | 10.659 | 881,546 |
| 2026-01-13 | 11.300 | 11.300 | 11.200 | 11.200 | 10.472 | 1,682,617 |
| 2026-01-12 | 11.400 | 11.400 | 11.200 | 11.300 | 10.565 | 1,706,557 |
| 2026-01-09 | 11.400 | 11.500 | 11.400 | 11.400 | 10.659 | 3,578,979 |
| 2026-01-08 | 11.500 | 11.500 | 11.400 | 11.500 | 10.752 | 1,158,915 |
| 2026-01-07 | 11.500 | 11.500 | 11.400 | 11.500 | 10.752 | 1,463,602 |
| 2026-01-06 | 11.300 | 11.500 | 11.300 | 11.500 | 10.752 | 2,822,542 |
| 2026-01-05 | 11.300 | 11.300 | 11.200 | 11.300 | 10.565 | 1,110,426 |
| 2025-12-30 | 11.200 | 11.300 | 11.200 | 11.300 | 10.565 | 928,383 |
| 2025-12-29 | 11.400 | 11.400 | 11.200 | 11.200 | 10.472 | 1,091,954 |
| 2025-12-26 | 11.300 | 11.400 | 11.100 | 11.300 | 10.565 | 2,539,113 |
| 2025-12-25 | 11.300 | 11.300 | 11.100 | 11.300 | 10.565 | 985,792 |
| 2025-12-24 | 11.000 | 11.200 | 11.000 | 11.200 | 10.472 | 1,002,359 |
| 2025-12-23 | 10.900 | 11.000 | 10.900 | 10.900 | 10.191 | 1,047,826 |
| 2025-12-22 | 11.000 | 11.000 | 10.800 | 11.000 | 10.285 | 1,919,233 |
| 2025-12-19 | 10.900 | 11.000 | 10.900 | 10.900 | 10.191 | 2,461,520 |
| 2025-12-18 | 11.000 | 11.000 | 10.900 | 10.900 | 10.191 | 302,698 |
| 2025-12-17 | 10.900 | 11.000 | 10.900 | 10.900 | 10.191 | 1,432,613 |
| 2025-12-16 | 11.000 | 11.000 | 10.900 | 10.900 | 10.191 | 1,742,368 |
| 2025-12-15 | 11.000 | 11.000 | 10.900 | 11.000 | 10.285 | 2,207,673 |
| 2025-12-12 | 11.000 | 11.000 | 10.900 | 11.000 | 10.285 | 454,343 |
| 2025-12-11 | 11.000 | 11.100 | 10.900 | 11.000 | 10.285 | 1,841,363 |
| 2025-12-09 | 10.900 | 11.000 | 10.900 | 11.000 | 10.285 | 458,193 |
| 2025-12-08 | 10.800 | 11.000 | 10.800 | 10.900 | 10.191 | 1,122,821 |
| 2025-12-04 | 10.800 | 10.800 | 10.700 | 10.800 | 10.098 | 369,124 |
| 2025-12-03 | 10.700 | 10.800 | 10.700 | 10.800 | 10.098 | 2,106,751 |
| 2025-12-02 | 10.900 | 10.900 | 10.600 | 10.700 | 10.004 | 3,802,138 |
| 2025-12-01 | 11.000 | 11.100 | 10.900 | 10.900 | 10.191 | 659,296 |
| 2025-11-28 | 10.800 | 11.100 | 10.800 | 11.000 | 10.285 | 1,050,176 |
| 2025-11-27 | 11.000 | 11.000 | 10.800 | 10.800 | 10.098 | 1,225,079 |
| 2025-11-26 | 11.100 | 11.200 | 10.900 | 11.000 | 10.285 | 2,378,365 |
| 2025-11-25 | 11.100 | 11.200 | 11.000 | 11.200 | 10.472 | 1,312,894 |
| 2025-11-24 | 11.300 | 11.400 | 11.300 | 11.400 | 10.594 | 3,921,194 |
| 2025-11-21 | 11.300 | 11.400 | 11.200 | 11.300 | 10.501 | 3,590,182 |
| 2025-11-20 | 11.200 | 11.400 | 11.100 | 11.300 | 10.501 | 2,372,150 |
| 2025-11-19 | 11.200 | 11.200 | 11.100 | 11.200 | 10.408 | 1,231,515 |
| 2025-11-18 | 11.200 | 11.300 | 11.100 | 11.200 | 10.408 | 2,034,571 |
| 2025-11-17 | 11.300 | 11.300 | 11.100 | 11.200 | 10.408 | 3,148,980 |
| 2025-11-14 | 11.400 | 11.500 | 11.200 | 11.300 | 10.501 | 1,852,319 |
| 2025-11-13 | 11.500 | 11.500 | 11.300 | 11.500 | 10.687 | 1,536,870 |
| 2025-11-12 | 11.500 | 11.600 | 11.400 | 11.500 | 10.687 | 1,548,791 |
| 2025-11-11 | 11.400 | 11.500 | 11.300 | 11.500 | 10.687 | 1,524,555 |
| 2025-11-10 | 11.300 | 11.400 | 11.300 | 11.400 | 10.594 | 655,459 |
| 2025-11-07 | 11.300 | 11.400 | 11.300 | 11.400 | 10.594 | 534,904 |
| 2025-11-06 | 11.400 | 11.400 | 11.300 | 11.300 | 10.501 | 1,792,458 |
| 2025-11-05 | 11.300 | 11.400 | 11.200 | 11.400 | 10.594 | 1,940,107 |
| 2025-11-04 | 11.300 | 11.400 | 11.300 | 11.400 | 10.594 | 978,341 |
| 2025-11-03 | 11.400 | 11.400 | 11.300 | 11.300 | 10.501 | 637,527 |
| 2025-10-31 | 11.300 | 11.400 | 11.300 | 11.400 | 10.594 | 1,083,683 |
| 2025-10-30 | 11.300 | 11.500 | 11.200 | 11.300 | 10.501 | 1,593,574 |
| 2025-10-29 | 11.400 | 11.500 | 11.200 | 11.400 | 10.594 | 2,894,016 |
| 2025-10-28 | 11.500 | 11.500 | 11.300 | 11.400 | 10.594 | 2,207,406 |
| 2025-10-27 | 11.600 | 11.600 | 11.400 | 11.400 | 10.594 | 1,028,955 |
| 2025-10-24 | 11.600 | 11.600 | 11.500 | 11.600 | 10.780 | 1,077,941 |
| 2025-10-22 | 11.700 | 11.700 | 11.500 | 11.600 | 10.780 | 1,266,846 |
| 2025-10-21 | 11.600 | 11.700 | 11.600 | 11.700 | 10.873 | 400,518 |
| 2025-10-20 | 11.600 | 11.700 | 11.500 | 11.600 | 10.780 | 591,803 |
← NewerPage 4 of 4 · 240 trading days
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.