CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.900	12.200	11.900	12.100	11.035	1,721,910
2025-01-20	12.100	12.200	11.900	11.900	10.853	1,842,620
2025-01-17	12.100	12.200	12.100	12.200	11.126	1,077,970
2025-01-16	12.200	12.200	12.100	12.100	11.035	1,256,127
2025-01-15	12.100	12.200	12.000	12.200	11.126	1,127,442
2025-01-14	12.200	12.200	12.100	12.100	11.035	1,863,102
2025-01-13	12.200	12.300	12.100	12.200	11.126	2,508,571
2025-01-10	12.100	12.300	12.000	12.300	11.217	1,812,271
2025-01-09	12.000	12.100	12.000	12.100	11.035	1,544,020
2025-01-08	12.000	12.100	12.000	12.000	10.944	1,109,614
2025-01-07	12.000	12.200	11.900	12.000	10.944	1,714,924
2025-01-06	12.000	12.100	11.800	12.000	10.944	2,544,564
2025-01-03	12.000	12.100	11.900	12.000	10.944	1,218,602
2025-01-02	12.300	12.300	11.800	11.800	10.761	2,296,425
2024-12-30	12.000	12.400	11.900	12.300	11.217	2,444,688
2024-12-27	11.900	12.000	11.900	12.000	10.944	439,761
2024-12-26	12.000	12.000	11.800	11.900	10.853	657,602
2024-12-25	11.900	12.000	11.900	12.000	10.944	918,751
2024-12-24	12.000	12.000	11.800	11.800	10.761	800,459
2024-12-23	11.900	12.100	11.800	11.900	10.853	991,609
2024-12-20	11.800	12.000	11.800	11.800	10.761	4,278,480
2024-12-19	12.300	12.300	11.800	11.800	10.761	2,695,001
2024-12-18	12.300	12.400	12.200	12.300	11.217	637,010
2024-12-17	12.200	12.300	12.100	12.300	11.217	1,031,958
2024-12-16	12.300	12.300	12.100	12.200	11.126	1,158,413
2024-12-13	12.300	12.400	12.200	12.300	11.217	423,708
2024-12-12	12.500	12.500	12.200	12.300	11.217	1,086,956
2024-12-11	12.400	12.500	12.400	12.500	11.400	844,301
2024-12-09	12.500	12.500	12.100	12.500	11.400	1,418,682
2024-12-06	12.600	12.600	12.400	12.500	11.400	1,085,847
2024-12-04	12.300	12.600	12.300	12.600	11.491	1,842,233
2024-12-03	12.200	12.400	12.100	12.300	11.217	1,323,845
2024-12-02	12.300	12.300	12.100	12.200	11.126	1,679,500
2024-11-29	12.200	12.300	12.200	12.200	11.126	1,288,622
2024-11-28	12.200	12.300	12.200	12.200	11.126	975,078
2024-11-27	12.200	12.400	12.200	12.400	11.309	1,826,675
2024-11-26	12.000	12.300	12.000	12.200	11.126	2,018,229
2024-11-25	12.400	12.500	12.200	12.300	11.177	4,992,212
2024-11-22	12.100	12.300	12.000	12.300	11.177	1,563,833
2024-11-21	12.000	12.200	11.800	12.000	10.904	1,443,591
2024-11-20	11.700	11.900	11.700	11.900	10.813	1,093,961
2024-11-19	11.700	11.900	11.700	11.700	10.631	2,002,679
2024-11-18	11.300	11.700	11.300	11.600	10.541	870,882
2024-11-15	11.300	11.400	11.200	11.300	10.268	1,728,457
2024-11-14	11.600	11.700	11.200	11.300	10.268	2,622,676
2024-11-13	11.800	11.900	11.600	11.700	10.631	1,106,145
2024-11-12	12.000	12.000	11.800	11.800	10.722	731,380
2024-11-11	11.900	12.100	11.900	12.000	10.904	400,588
2024-11-08	11.900	12.100	11.900	12.100	10.995	3,437,119
2024-11-07	12.100	12.100	11.800	11.800	10.722	6,845,896
2024-11-06	12.300	12.300	12.000	12.200	11.086	2,853,247
2024-11-05	12.200	12.300	12.100	12.200	11.086	344,912
2024-11-04	12.200	12.400	12.100	12.200	11.086	2,160,206
2024-11-01	12.200	12.200	12.100	12.100	10.995	1,699,225
2024-10-31	12.200	12.200	12.100	12.100	10.995	1,391,568
2024-10-30	12.100	12.200	12.100	12.100	10.995	1,374,587
2024-10-29	12.300	12.300	12.100	12.200	11.086	1,838,742
2024-10-28	12.100	12.200	12.100	12.200	11.086	1,125,584
2024-10-25	12.100	12.300	12.100	12.200	11.086	677,082
2024-10-24	12.100	12.200	12.100	12.200	11.086	867,134

← NewerPage 8 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.