CPN Retail Growth Leasehold REIT historical data

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

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 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.