Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.800	11.900	11.800	11.900	10.192	92,656
2024-04-24	11.900	11.900	11.800	11.800	10.107	802,436
2024-04-23	11.900	11.900	11.800	11.800	10.107	213,100
2024-04-22	12.100	12.100	11.900	11.900	10.192	207,413
2024-04-19	12.000	12.100	11.800	12.100	10.364	931,058
2024-04-18	11.900	12.000	11.800	12.000	10.278	881,146
2024-04-17	11.800	11.900	11.800	11.800	10.107	417,904
2024-04-11	11.900	11.900	11.800	11.800	10.107	255,200
2024-04-10	11.800	11.900	11.800	11.900	10.192	926,440
2024-04-09	11.900	11.900	11.700	11.900	10.192	1,098,310
2024-04-05	11.900	12.000	11.800	11.900	10.192	200,900
2024-04-04	11.900	12.100	11.900	12.000	10.278	622,602
2024-04-03	11.900	12.000	11.900	12.000	10.278	303,900
2024-04-02	12.000	12.000	11.900	11.900	10.192	178,600
2024-04-01	11.900	12.000	11.800	11.900	10.192	213,200
2024-03-29	11.900	11.900	11.800	11.900	10.192	700,510
2024-03-28	11.800	11.900	11.800	11.800	10.107	414,954
2024-03-27	11.900	11.900	11.800	11.800	10.107	880,800
2024-03-26	11.900	12.000	11.800	11.900	10.192	1,169,100
2024-03-25	11.900	12.000	11.900	12.000	10.278	159,706
2024-03-22	11.900	12.000	11.800	11.900	10.192	131,000
2024-03-21	12.000	12.000	11.900	11.900	10.192	110,700
2024-03-20	12.200	12.200	11.900	11.900	10.192	132,000
2024-03-19	12.100	12.100	12.000	12.100	10.364	146,900
2024-03-18	12.100	12.100	11.900	12.000	10.278	182,404
2024-03-15	12.000	12.200	12.000	12.100	10.364	553,310
2024-03-14	12.100	12.100	11.900	12.100	10.364	279,500
2024-03-13	12.100	12.100	12.000	12.100	10.364	435,392
2024-03-12	12.000	12.000	11.900	12.000	10.278	219,900
2024-03-11	12.000	12.000	11.900	12.000	10.278	93,701
2024-03-08	11.900	12.000	11.800	11.900	10.192	404,200
2024-03-07	11.900	12.000	11.900	11.900	10.192	896,400
2024-03-06	11.700	11.900	11.700	11.900	10.192	1,027,239
2024-03-05	11.800	11.900	11.700	11.700	10.021	1,504,010
2024-03-04	11.900	11.900	11.700	11.900	10.192	240,163
2024-03-01	11.800	12.000	11.800	12.000	10.278	98,402
2024-02-29	12.000	12.000	11.800	11.800	10.107	441,502
2024-02-28	11.900	12.000	11.900	11.900	10.192	44,203
2024-02-27	12.000	12.000	11.900	11.900	10.192	233,456
2024-02-23	12.000	12.000	11.900	12.000	10.278	141,800
2024-02-22	12.000	12.100	11.900	11.900	10.192	87,202
2024-02-21	11.900	12.200	11.800	12.100	10.364	702,827
2024-02-20	12.000	12.100	11.900	12.100	10.192	524,813
2024-02-19	11.900	12.100	11.900	12.000	10.108	1,268,317
2024-02-16	12.000	12.000	11.900	11.900	10.024	544,722
2024-02-15	11.900	11.900	11.700	11.900	10.024	436,331
2024-02-14	11.800	11.900	11.700	11.800	9.940	485,727
2024-02-13	11.800	12.100	11.700	11.800	9.940	1,250,219
2024-02-12	11.800	11.900	11.700	11.800	9.940	696,912
2024-02-09	12.000	12.100	11.800	11.900	10.024	1,892,909
2024-02-08	12.200	12.200	11.900	11.900	10.024	387,513
2024-02-07	12.200	12.200	12.000	12.200	10.276	861,400
2024-02-06	12.300	12.300	12.100	12.200	10.276	311,241
2024-02-05	12.300	12.400	12.200	12.300	10.361	465,003
2024-02-02	12.300	12.300	12.100	12.300	10.361	682,600
2024-02-01	12.000	12.300	12.000	12.300	10.361	779,700
2024-01-31	12.100	12.300	12.100	12.100	10.192	552,466
2024-01-30	12.100	12.300	12.100	12.200	10.276	407,102
2024-01-29	12.000	12.200	12.000	12.200	10.276	534,351
2024-01-26	12.100	12.200	12.000	12.000	10.108	443,821

← NewerPage 11 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.