Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.600	10.700	10.500	10.500	9.076	328,260
2024-07-24	10.300	10.600	10.200	10.500	9.076	328,900
2024-07-23	10.700	10.700	10.300	10.300	8.904	312,235
2024-07-19	10.700	10.800	10.500	10.500	9.076	220,745
2024-07-18	10.400	10.700	10.400	10.700	9.249	349,412
2024-07-17	10.800	10.800	10.400	10.400	8.990	331,436
2024-07-16	10.400	10.700	10.300	10.500	9.076	718,001
2024-07-15	10.000	10.400	10.000	10.300	8.904	491,693
2024-07-12	9.800	10.200	9.750	10.000	8.644	281,642
2024-07-11	10.200	10.200	9.750	9.800	8.471	595,204
2024-07-10	9.700	10.300	9.700	10.100	8.731	911,707
2024-07-09	9.800	9.850	9.600	9.800	8.471	541,506
2024-07-08	10.000	10.000	9.750	9.750	8.428	420,501
2024-07-05	9.800	10.100	9.600	10.000	8.644	311,203
2024-07-04	9.250	9.900	9.250	9.800	8.471	1,060,875
2024-07-03	9.300	9.350	9.150	9.200	7.953	632,251
2024-07-02	9.500	9.500	9.350	9.350	8.082	435,320
2024-07-01	9.500	9.650	9.350	9.450	8.169	1,577,801
2024-06-28	9.600	9.600	9.500	9.500	8.212	300,139
2024-06-27	9.600	9.650	9.500	9.600	8.298	308,033
2024-06-26	9.600	9.650	9.600	9.600	8.298	287,820
2024-06-25	9.650	9.650	9.550	9.600	8.298	512,903
2024-06-24	9.700	9.800	9.550	9.650	8.342	364,546
2024-06-21	9.550	9.800	9.350	9.800	8.471	1,015,195
2024-06-20	9.600	9.700	9.550	9.600	8.298	1,310,700
2024-06-19	9.800	9.800	9.600	9.750	8.428	355,315
2024-06-18	9.800	9.900	9.700	9.800	8.471	356,023
2024-06-17	9.850	9.850	9.700	9.800	8.471	493,404
2024-06-14	9.900	9.950	9.750	9.900	8.558	1,407,727
2024-06-13	10.000	10.000	9.850	9.900	8.558	936,777
2024-06-12	10.200	10.200	9.950	10.000	8.644	493,572
2024-06-11	10.400	10.400	10.000	10.200	8.817	588,647
2024-06-10	10.500	10.700	10.200	10.300	8.904	407,704
2024-06-07	10.700	10.700	10.400	10.500	9.076	580,480
2024-06-06	10.900	10.900	10.500	10.700	9.249	802,253
2024-06-05	11.200	11.300	10.900	10.900	9.336	754,899
2024-06-04	11.200	11.300	11.200	11.200	9.593	296,299
2024-05-31	11.100	11.300	11.000	11.200	9.593	2,627,259
2024-05-30	11.000	11.100	10.900	11.000	9.421	594,551
2024-05-29	11.200	11.200	11.000	11.000	9.421	348,750
2024-05-28	11.200	11.200	11.100	11.200	9.593	735,485
2024-05-27	11.300	11.400	11.100	11.200	9.593	514,912
2024-05-24	11.600	11.600	11.300	11.400	9.764	2,555,881
2024-05-23	11.800	11.900	11.700	11.800	10.107	225,500
2024-05-21	11.500	11.800	11.500	11.800	10.107	205,587
2024-05-20	11.400	11.600	11.400	11.600	9.935	373,000
2024-05-17	11.500	11.600	11.500	11.500	9.850	1,685,579
2024-05-16	11.600	11.700	11.500	11.500	9.850	702,130
2024-05-15	11.700	11.700	11.600	11.600	9.935	557,808
2024-05-14	11.700	11.800	11.600	11.700	10.021	1,546,869
2024-05-13	11.700	11.800	11.600	11.700	10.021	1,200,800
2024-05-10	11.700	11.800	11.600	11.700	10.021	443,979
2024-05-09	11.800	11.900	11.600	11.700	10.021	523,814
2024-05-08	11.800	11.900	11.800	11.800	10.107	185,200
2024-05-07	11.900	11.900	11.800	11.900	10.192	432,605
2024-05-03	11.900	11.900	11.700	11.800	10.107	552,400
2024-05-02	11.900	11.900	11.700	11.800	10.107	528,801
2024-04-30	11.800	11.900	11.800	11.800	10.107	295,583
2024-04-29	11.900	11.900	11.600	11.800	10.107	613,746
2024-04-26	11.900	11.900	11.700	11.800	10.107	373,022

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2400 THB
2026-06-04	0.1000 THB
2026-02-26	0.2400 THB
2025-11-27	0.1300 THB
2025-08-27	0.2200 THB
2025-06-05	0.1700 THB
2025-02-26	0.1700 THB
2024-11-27	0.1100 THB
2024-08-27	0.2200 THB
2024-06-06	0.1000 THB
2024-02-21	0.2000 THB
2023-11-22	0.1000 THB
2023-08-23	0.1400 THB
2023-05-31	0.1400 THB
2023-02-22	0.2100 THB
2022-11-23	0.1500 THB
2022-08-24	0.1000 THB
2022-05-31	0.0500 THB
2022-02-23	0.0500 THB
2021-02-24	0.2000 THB
2020-11-25	0.1200 THB
2020-06-02	0.0500 THB
2020-02-26	0.3000 THB
2019-11-20	0.2000 THB
2019-08-21	0.2000 THB
2019-06-07	0.1900 THB
2019-02-20	0.2400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.