CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.800	11.800	11.700	11.800	10.910	583,453
2025-04-18	11.900	11.900	11.800	11.800	10.910	205,513
2025-04-17	11.800	12.000	11.800	11.900	11.002	1,137,031
2025-04-16	11.700	12.000	11.700	11.800	10.910	802,199
2025-04-11	11.400	11.900	11.400	11.700	10.817	2,281,101
2025-04-10	11.200	11.600	11.200	11.600	10.725	3,119,900
2025-04-09	10.900	11.300	10.500	10.900	10.078	4,145,806
2025-04-08	11.700	11.700	11.100	11.200	10.355	3,585,501
2025-04-04	11.900	11.900	11.700	11.800	10.910	967,440
2025-04-03	11.800	11.900	11.800	11.900	11.002	296,601
2025-04-02	11.900	11.900	11.800	11.900	11.002	496,645
2025-04-01	11.900	12.100	11.800	11.900	11.002	1,149,012
2025-03-31	11.900	12.000	11.800	11.800	10.910	1,472,878
2025-03-28	12.000	12.100	12.000	12.000	11.095	77,902
2025-03-27	12.200	12.200	12.000	12.100	11.187	1,051,802
2025-03-26	12.100	12.200	12.100	12.200	11.280	511,200
2025-03-25	12.200	12.300	12.100	12.200	11.280	664,608
2025-03-24	12.500	12.500	12.200	12.200	11.280	2,121,319
2025-03-21	12.300	12.500	12.200	12.500	11.557	4,095,726
2025-03-20	12.300	12.500	12.300	12.300	11.372	1,964,829
2025-03-19	12.200	12.300	12.100	12.300	11.372	1,883,456
2025-03-18	11.900	12.200	11.900	12.200	11.280	1,817,409
2025-03-17	11.800	11.900	11.800	11.900	11.002	2,349,235
2025-03-14	11.800	11.900	11.700	11.800	10.910	724,656
2025-03-13	11.700	11.900	11.600	11.800	10.910	2,240,801
2025-03-12	11.900	11.900	11.700	11.700	10.817	756,093
2025-03-11	11.800	11.900	11.500	11.900	11.002	2,841,273
2025-03-10	11.800	11.900	11.800	11.800	10.910	557,011
2025-03-07	12.000	12.000	11.800	11.900	11.002	658,722
2025-03-06	11.900	12.000	11.800	11.900	11.002	740,400
2025-03-05	12.000	12.000	11.800	11.900	11.002	1,258,826
2025-03-04	11.800	12.100	11.800	12.000	11.095	561,089
2025-03-03	11.700	11.900	11.600	11.900	11.002	1,807,608
2025-02-28	11.900	11.900	11.500	11.700	10.817	2,474,696
2025-02-27	12.200	12.200	11.900	11.900	11.002	3,521,877
2025-02-26	12.100	12.600	12.000	12.300	11.217	3,601,318
2025-02-25	12.200	12.200	12.000	12.000	10.944	1,655,379
2025-02-24	12.200	12.300	12.100	12.100	11.035	1,326,708
2025-02-21	12.300	12.300	12.100	12.300	11.217	634,284
2025-02-20	12.200	12.300	12.100	12.300	11.217	800,300
2025-02-19	12.100	12.300	12.100	12.200	11.126	1,367,205
2025-02-18	12.100	12.200	12.000	12.200	11.126	1,045,401
2025-02-17	12.100	12.100	12.000	12.100	11.035	555,372
2025-02-14	12.100	12.200	12.000	12.100	11.035	1,324,539
2025-02-13	12.000	12.200	11.900	12.100	11.035	1,236,310
2025-02-11	12.000	12.000	11.800	12.000	10.944	966,300
2025-02-10	11.900	12.000	11.800	12.000	10.944	1,351,258
2025-02-07	11.900	12.000	11.900	11.900	10.853	1,212,314
2025-02-06	12.000	12.000	11.900	12.000	10.944	1,412,265
2025-02-05	11.900	12.000	11.900	12.000	10.944	802,304
2025-02-04	12.100	12.300	11.900	12.000	10.944	3,006,440
2025-02-03	12.000	12.200	12.000	12.200	11.126	2,691,021
2025-01-31	12.400	12.400	12.100	12.100	11.035	1,106,050
2025-01-30	12.400	12.500	12.300	12.500	11.400	742,243
2025-01-29	12.300	12.600	12.300	12.500	11.400	2,177,132
2025-01-28	12.500	12.500	12.300	12.400	11.309	1,658,109
2025-01-27	12.200	12.500	12.200	12.500	11.400	1,658,613
2025-01-24	12.200	12.300	12.100	12.200	11.126	488,639
2025-01-23	12.100	12.300	12.100	12.200	11.126	1,813,145
2025-01-22	12.100	12.200	12.000	12.100	11.035	1,134,627

← NewerPage 7 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.