CPN Retail Growth Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	12.400	12.400	12.100	12.100	10.995	3,097,977
2024-10-21	12.500	12.600	12.400	12.500	11.358	1,235,886
2024-10-18	12.500	12.700	12.500	12.600	11.449	890,294
2024-10-17	12.800	12.900	12.600	12.700	11.540	2,839,825
2024-10-16	12.500	12.900	12.400	12.700	11.540	3,867,780
2024-10-15	12.500	12.600	12.300	12.500	11.358	3,276,360
2024-10-11	12.600	12.800	12.500	12.500	11.358	2,023,129
2024-10-10	12.400	12.600	12.300	12.600	11.449	2,589,045
2024-10-09	12.200	12.500	12.200	12.300	11.177	2,310,172
2024-10-08	12.400	12.500	12.300	12.300	11.177	3,883,387
2024-10-07	12.700	12.800	12.200	12.300	11.177	6,218,365
2024-10-04	12.800	12.800	12.500	12.700	11.540	1,617,703
2024-10-03	13.000	13.100	12.700	12.700	11.540	2,531,109
2024-10-02	13.000	13.100	12.900	13.100	11.904	2,153,654
2024-10-01	12.900	13.100	12.900	13.000	11.813	3,030,259
2024-09-30	13.100	13.100	12.800	12.800	11.631	3,822,199
2024-09-27	13.300	13.300	13.000	13.100	11.904	1,931,486
2024-09-26	13.300	13.300	13.000	13.300	12.085	6,358,145
2024-09-25	13.300	13.400	13.200	13.300	12.085	2,044,169
2024-09-24	13.400	13.400	13.100	13.300	12.085	4,302,999
2024-09-23	13.600	13.600	13.200	13.400	12.176	5,034,141
2024-09-20	13.400	13.600	13.300	13.600	12.358	69,531,859
2024-09-19	13.100	13.500	13.100	13.400	12.176	16,264,940
2024-09-18	12.900	13.200	12.800	13.000	11.813	12,002,430
2024-09-17	12.700	13.000	12.500	12.800	11.631	8,821,448
2024-09-16	12.900	13.000	12.400	12.600	11.449	8,825,155
2024-09-13	13.000	13.000	12.800	12.900	11.722	5,578,194
2024-09-12	12.900	13.000	12.800	13.000	11.813	5,859,709
2024-09-11	13.100	13.300	12.800	12.900	11.722	10,234,640
2024-09-10	12.400	13.300	12.300	13.100	11.904	13,215,800
2024-09-09	12.300	12.400	12.000	12.400	11.267	4,369,154
2024-09-06	12.200	12.400	12.100	12.300	11.177	5,710,719
2024-09-05	12.000	12.200	11.900	12.200	11.086	8,459,637
2024-09-04	11.500	12.000	11.500	11.900	10.813	11,707,240
2024-09-03	11.600	11.600	11.400	11.600	10.541	2,966,055
2024-09-02	11.400	11.600	11.300	11.600	10.541	9,073,429
2024-08-30	11.300	11.400	11.200	11.400	10.359	4,125,629
2024-08-29	11.200	11.400	11.200	11.400	10.359	3,954,622
2024-08-28	11.200	11.500	11.100	11.200	10.177	4,529,271
2024-08-27	11.300	11.400	11.100	11.100	10.086	4,815,139
2024-08-26	10.900	11.600	10.700	11.300	10.268	20,037,619
2024-08-23	11.000	11.600	10.400	11.200	10.141	30,728,330
2024-08-22	11.000	11.100	11.000	11.000	9.960	1,529,603
2024-08-21	11.100	11.200	10.900	11.000	9.960	3,382,987
2024-08-20	11.100	11.200	11.000	11.100	10.050	2,812,358
2024-08-19	11.100	11.200	11.000	11.100	10.050	1,866,991
2024-08-16	11.400	11.500	11.100	11.100	10.050	3,429,168
2024-08-15	11.500	11.500	10.800	11.500	10.412	17,860,730
2024-08-14	11.600	11.700	11.500	11.600	10.503	2,650,604
2024-08-13	11.400	11.600	11.400	11.500	10.412	3,767,248
2024-08-09	11.300	11.400	11.200	11.400	10.322	2,336,449
2024-08-08	11.300	11.500	11.200	11.300	10.231	3,392,231
2024-08-07	11.200	11.300	11.000	11.300	10.231	4,887,220
2024-08-06	11.100	11.200	11.000	11.200	10.141	2,457,304
2024-08-05	11.000	11.200	10.900	11.000	9.960	9,379,338
2024-08-02	11.000	11.100	10.800	11.000	9.960	4,940,602
2024-08-01	10.800	11.000	10.800	11.000	9.960	4,778,641
2024-07-31	10.600	10.800	10.600	10.800	9.779	4,959,986
2024-07-30	10.600	10.800	10.500	10.700	9.688	7,522,781
2024-07-26	10.600	10.700	10.500	10.600	9.598	2,162,108

← NewerPage 9 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.