CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.500	11.700	11.500	11.600	10.780	2,982,794
2025-10-16	11.600	11.600	11.500	11.600	10.780	1,208,808
2025-10-15	11.500	11.600	11.500	11.600	10.780	996,044
2025-10-14	11.600	11.600	11.500	11.500	10.687	2,010,952
2025-10-10	11.500	11.600	11.500	11.500	10.687	620,809
2025-10-09	11.500	11.600	11.400	11.600	10.780	2,401,025
2025-10-08	11.400	11.600	11.400	11.600	10.780	2,028,304
2025-10-07	11.600	11.600	11.400	11.500	10.687	3,311,212
2025-10-06	11.500	11.500	11.300	11.500	10.687	3,410,141
2025-10-03	11.500	11.600	11.400	11.400	10.594	1,481,223
2025-10-02	11.600	11.600	11.400	11.400	10.594	924,127
2025-10-01	11.600	11.600	11.500	11.500	10.687	1,399,966
2025-09-30	11.600	11.700	11.500	11.600	10.780	2,280,136
2025-09-29	11.400	11.700	11.400	11.600	10.780	1,522,321
2025-09-26	11.700	11.700	11.200	11.400	10.594	3,888,748
2025-09-25	11.700	11.700	11.500	11.600	10.780	760,344
2025-09-24	11.500	11.700	11.500	11.700	10.873	1,062,928
2025-09-23	11.400	11.600	11.400	11.500	10.687	1,618,004
2025-09-22	11.500	11.700	11.400	11.400	10.594	2,128,372
2025-09-19	11.900	11.900	11.500	11.500	10.687	5,107,739
2025-09-18	12.200	12.200	11.800	11.800	10.966	1,473,926
2025-09-17	12.000	12.100	11.800	12.100	11.245	3,078,352
2025-09-16	12.000	12.000	11.900	12.000	11.152	1,825,364
2025-09-15	11.800	12.000	11.800	11.900	11.059	3,814,837
2025-09-12	11.600	11.800	11.600	11.800	10.966	2,696,341
2025-09-11	11.300	11.700	11.300	11.600	10.780	3,279,210
2025-09-10	11.200	11.300	11.100	11.300	10.501	2,171,340
2025-09-09	11.200	11.200	11.100	11.200	10.408	2,010,178
2025-09-08	11.200	11.200	11.000	11.100	10.315	4,921,602
2025-09-05	11.200	11.200	11.100	11.200	10.408	934,393
2025-09-04	11.100	11.200	11.000	11.200	10.408	2,661,000
2025-09-03	11.300	11.300	11.000	11.100	10.315	2,274,370
2025-09-02	11.200	11.300	11.100	11.300	10.501	1,025,894
2025-09-01	10.900	11.200	10.900	11.200	10.408	1,432,285
2025-08-29	11.200	11.200	10.900	10.900	10.129	2,356,434
2025-08-28	11.200	11.300	11.200	11.200	10.408	1,043,204
2025-08-27	11.400	11.400	11.200	11.200	10.408	1,491,061
2025-08-26	11.300	11.400	11.100	11.400	10.594	1,412,945
2025-08-25	11.400	11.500	11.300	11.400	10.553	1,048,525
2025-08-22	11.400	11.500	11.300	11.400	10.553	781,904
2025-08-21	11.300	11.400	11.200	11.400	10.553	2,083,337
2025-08-20	11.400	11.500	11.300	11.300	10.461	1,553,372
2025-08-19	11.500	11.500	11.300	11.400	10.553	2,534,790
2025-08-18	11.600	11.600	11.400	11.500	10.646	2,809,093
2025-08-15	11.500	11.700	11.500	11.500	10.646	1,773,096
2025-08-14	11.800	11.900	11.500	11.500	10.646	2,712,771
2025-08-13	11.500	11.800	11.400	11.800	10.924	2,052,053
2025-08-08	11.500	11.600	11.400	11.500	10.646	1,362,739
2025-08-07	11.500	11.600	11.400	11.500	10.646	2,115,433
2025-08-06	11.400	11.600	11.300	11.600	10.738	2,588,349
2025-08-05	11.100	11.400	11.100	11.300	10.461	1,591,957
2025-08-04	11.200	11.300	11.100	11.200	10.368	688,754
2025-08-01	11.400	11.400	11.100	11.100	10.276	1,557,449
2025-07-31	11.400	11.500	11.200	11.300	10.461	1,678,352
2025-07-30	11.500	11.600	11.400	11.400	10.553	1,559,242
2025-07-29	11.500	11.500	11.400	11.500	10.646	1,460,070
2025-07-25	11.500	11.500	11.400	11.500	10.646	506,200
2025-07-24	11.600	11.600	11.400	11.600	10.738	2,732,118
2025-07-23	11.600	11.800	11.600	11.600	10.738	1,498,523
2025-07-22	11.900	11.900	11.500	11.600	10.738	3,237,095

← NewerPage 5 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.