Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.300	12.300	12.100	12.100	10.192	331,879
2024-01-24	12.200	12.500	12.100	12.400	10.445	349,811
2024-01-23	12.400	12.400	12.200	12.300	10.361	111,800
2024-01-22	12.300	12.700	12.300	12.700	10.698	418,920
2024-01-19	12.000	12.500	12.000	12.500	10.529	324,000
2024-01-18	12.100	12.200	12.000	12.100	10.192	135,300
2024-01-17	12.200	12.300	12.000	12.100	10.192	1,300,710
2024-01-16	12.300	12.500	12.300	12.300	10.361	235,102
2024-01-15	12.300	12.500	12.300	12.300	10.361	184,707
2024-01-12	12.400	12.500	12.300	12.300	10.361	203,344
2024-01-11	12.500	12.600	12.500	12.600	10.613	40,741
2024-01-10	12.500	12.800	12.500	12.800	10.782	69,916
2024-01-09	12.800	12.800	12.500	12.500	10.529	143,426
2024-01-08	13.000	13.000	12.700	13.000	10.950	741,826
2024-01-05	12.800	12.900	12.400	12.900	10.866	383,012
2024-01-04	12.400	12.800	12.300	12.700	10.698	258,023
2024-01-03	12.500	12.500	12.300	12.300	10.361	213,056
2024-01-02	12.400	12.500	12.400	12.500	10.529	96,177
2023-12-28	12.300	12.600	12.300	12.400	10.445	620,316
2023-12-27	12.200	12.300	12.100	12.300	10.361	292,900
2023-12-26	12.000	12.200	12.000	12.100	10.192	608,028
2023-12-25	12.000	12.100	11.800	12.100	10.192	426,571
2023-12-22	12.200	12.200	11.900	11.900	10.024	140,600
2023-12-21	12.100	12.300	12.100	12.200	10.276	346,300
2023-12-20	11.800	12.100	11.800	12.100	10.192	247,210
2023-12-19	11.800	11.900	11.800	11.800	9.940	611,417
2023-12-18	11.700	12.000	11.600	11.800	9.940	1,544,649
2023-12-15	12.200	12.400	11.800	11.800	9.940	1,103,413
2023-12-14	12.100	12.200	12.100	12.100	10.192	62,823
2023-12-13	12.000	12.200	12.000	12.200	10.276	194,100
2023-12-12	12.200	12.300	12.200	12.200	10.276	96,939
2023-12-08	12.200	12.300	12.200	12.200	10.276	229,601
2023-12-07	12.200	12.300	12.100	12.200	10.276	476,902
2023-12-06	12.100	12.300	12.000	12.100	10.192	806,802
2023-12-04	12.300	12.400	12.100	12.200	10.276	599,617
2023-12-01	12.400	12.400	12.200	12.300	10.361	940,932
2023-11-30	12.200	12.500	12.200	12.500	10.529	1,023,050
2023-11-29	12.400	12.400	12.200	12.300	10.361	750,661
2023-11-28	12.500	12.500	12.300	12.300	10.361	26,006
2023-11-27	12.200	12.500	12.100	12.500	10.529	434,800
2023-11-24	12.500	12.500	12.300	12.400	10.445	319,506
2023-11-23	12.600	12.700	12.400	12.500	10.529	120,391
2023-11-22	12.900	12.900	12.600	12.600	10.613	209,900
2023-11-21	12.900	12.900	12.600	12.600	10.529	250,200
2023-11-20	12.900	12.900	12.700	12.900	10.780	1,801,067
2023-11-17	12.700	12.900	12.600	12.900	10.780	969,200
2023-11-16	12.600	12.700	12.500	12.700	10.613	180,301
2023-11-15	12.500	12.600	12.400	12.600	10.529	1,088,856
2023-11-14	12.000	12.400	12.000	12.400	10.362	191,900
2023-11-13	12.100	12.300	12.100	12.100	10.111	428,600
2023-11-10	12.100	12.300	12.000	12.200	10.195	570,325
2023-11-09	12.500	12.700	12.400	12.400	10.362	188,101
2023-11-08	12.400	12.400	12.400	12.400	10.362	30,403
2023-11-07	12.500	12.500	12.400	12.400	10.362	869,102
2023-11-06	12.400	12.500	12.400	12.500	10.446	710,511
2023-11-03	12.400	12.400	12.300	12.400	10.362	609,521
2023-11-02	12.400	12.400	12.300	12.400	10.362	323,302
2023-11-01	12.400	12.500	12.200	12.300	10.278	1,144,200
2023-10-31	12.400	12.500	12.300	12.500	10.446	218,040
2023-10-30	12.300	12.500	12.300	12.400	10.362	149,300

← NewerPage 12 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.