CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.900	11.900	11.500	11.600	10.738	3,237,095
2025-07-21	11.300	11.900	11.300	11.900	11.016	3,546,037
2025-07-18	11.400	11.500	11.200	11.300	10.461	2,391,592
2025-07-17	11.300	11.400	11.200	11.300	10.461	901,913
2025-07-16	11.000	11.300	11.000	11.300	10.461	1,043,670
2025-07-15	10.700	11.100	10.600	11.100	10.276	2,466,293
2025-07-14	10.600	10.700	10.500	10.600	9.813	914,917
2025-07-11	10.500	10.600	10.400	10.500	9.720	2,426,978
2025-07-09	10.600	10.700	10.500	10.600	9.813	1,718,441
2025-07-08	10.600	10.700	10.500	10.600	9.813	921,691
2025-07-07	10.700	10.700	10.500	10.700	9.905	1,017,307
2025-07-04	10.900	10.900	10.700	10.800	9.998	1,110,626
2025-07-03	10.800	10.900	10.700	10.900	10.090	539,000
2025-07-02	10.900	10.900	10.600	10.800	9.998	1,362,885
2025-07-01	10.800	11.000	10.700	10.900	10.090	877,737
2025-06-30	10.500	11.300	10.400	10.900	10.090	4,273,329
2025-06-27	10.400	10.800	10.300	10.700	9.905	1,877,951
2025-06-26	10.300	10.400	10.200	10.400	9.628	2,668,641
2025-06-25	10.300	10.400	10.200	10.400	9.628	3,674,792
2025-06-24	10.300	10.500	10.200	10.300	9.535	5,401,809
2025-06-23	10.300	10.400	10.200	10.400	9.628	2,336,364
2025-06-20	10.600	10.800	10.400	10.400	9.628	16,483,641
2025-06-19	11.000	11.000	10.600	10.700	9.905	2,438,800
2025-06-18	11.100	11.100	11.000	11.100	10.276	1,567,751
2025-06-17	11.200	11.200	11.100	11.100	10.276	904,499
2025-06-16	11.300	11.300	11.100	11.200	10.368	843,534
2025-06-13	11.100	11.300	11.000	11.300	10.461	777,312
2025-06-12	11.100	11.100	11.000	11.100	10.276	2,223,650
2025-06-11	11.400	11.500	11.000	11.100	10.276	2,089,432
2025-06-10	11.500	11.600	11.400	11.400	10.553	1,124,481
2025-06-09	11.800	11.800	11.500	11.500	10.646	2,012,106
2025-06-06	11.600	11.800	11.600	11.800	10.924	1,152,683
2025-06-05	11.900	11.900	11.600	11.700	10.831	3,570,912
2025-06-04	12.000	12.100	11.700	11.900	11.016	2,241,879
2025-05-30	12.000	12.100	12.000	12.100	11.201	765,705
2025-05-29	11.900	12.100	11.900	12.000	11.109	520,409
2025-05-28	12.000	12.100	11.900	11.900	11.016	1,071,101
2025-05-27	12.100	12.100	11.900	12.100	11.201	2,403,912
2025-05-26	12.100	12.100	11.900	12.100	11.201	1,876,503
2025-05-23	12.000	12.100	11.900	12.100	11.201	2,071,201
2025-05-22	11.900	12.000	11.800	12.000	11.109	872,501
2025-05-21	12.000	12.100	11.900	12.000	11.109	1,453,014
2025-05-20	11.900	12.100	11.900	12.000	11.109	685,008
2025-05-19	12.000	12.100	11.900	11.900	11.016	991,545
2025-05-16	12.200	12.400	12.200	12.300	11.372	1,695,184
2025-05-15	12.400	12.400	12.100	12.200	11.280	1,502,076
2025-05-14	12.400	12.400	12.300	12.400	11.464	683,242
2025-05-13	12.400	12.500	12.300	12.400	11.464	412,980
2025-05-09	12.400	12.400	12.200	12.300	11.372	1,218,605
2025-05-08	12.200	12.400	12.200	12.400	11.464	514,738
2025-05-07	12.300	12.400	12.200	12.400	11.464	1,672,702
2025-05-06	12.100	12.400	12.100	12.300	11.372	1,834,709
2025-05-02	12.300	12.300	12.100	12.100	11.187	417,921
2025-04-30	12.000	12.300	12.000	12.300	11.372	2,653,350
2025-04-29	11.900	12.100	11.900	12.000	11.095	2,128,320
2025-04-28	12.000	12.000	11.800	11.900	11.002	949,191
2025-04-25	11.900	12.000	11.800	11.900	11.002	1,156,134
2025-04-24	11.900	12.100	11.800	12.000	11.095	1,892,716
2025-04-23	11.700	12.000	11.700	11.800	10.910	1,097,810
2025-04-22	11.700	11.800	11.600	11.700	10.817	562,894

← NewerPage 6 of 21 · 1,215 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.