Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.200	12.400	12.200	12.300	10.278	1,630,100
2023-10-26	12.700	12.700	12.100	12.300	10.278	476,406
2023-10-25	12.700	12.700	12.500	12.500	10.446	174,219
2023-10-24	12.600	12.800	12.600	12.600	10.529	709,605
2023-10-20	12.800	12.900	12.700	12.800	10.696	739,000
2023-10-19	12.900	12.900	12.600	12.800	10.696	333,030
2023-10-18	12.700	13.000	12.700	12.900	10.780	209,700
2023-10-17	12.800	12.900	12.800	12.900	10.780	82,700
2023-10-16	12.700	12.800	12.500	12.800	10.696	164,103
2023-10-12	12.800	12.800	12.700	12.800	10.696	91,600
2023-10-11	12.800	12.800	12.700	12.800	10.696	261,701
2023-10-10	12.800	12.900	12.800	12.800	10.696	312,500
2023-10-09	12.600	12.800	12.600	12.800	10.696	315,900
2023-10-06	12.700	12.800	12.700	12.800	10.696	241,800
2023-10-05	12.700	12.800	12.700	12.700	10.613	365,382
2023-10-04	12.400	12.700	12.400	12.700	10.613	552,211
2023-10-03	12.800	12.800	12.400	12.500	10.446	1,088,438
2023-10-02	12.800	12.900	12.800	12.800	10.696	2,054,801
2023-09-29	12.700	12.900	12.700	12.900	10.780	449,400
2023-09-28	12.900	13.000	12.700	12.800	10.696	1,040,524
2023-09-27	12.900	13.000	12.700	12.900	10.780	128,200
2023-09-26	12.900	12.900	12.800	12.900	10.780	351,501
2023-09-25	12.900	13.000	12.800	12.900	10.780	395,100
2023-09-22	13.000	13.000	12.800	13.000	10.863	68,877
2023-09-21	13.000	13.100	12.900	13.000	10.863	557,801
2023-09-20	12.900	13.100	12.700	13.000	10.863	682,003
2023-09-19	12.900	13.100	12.900	13.000	10.863	717,400
2023-09-18	13.200	13.200	12.800	12.900	10.780	332,800
2023-09-15	12.900	13.200	12.700	13.200	11.031	1,838,500
2023-09-14	12.900	13.000	12.700	12.800	10.696	582,214
2023-09-13	13.200	13.200	12.800	12.800	10.696	373,200
2023-09-12	13.200	13.300	13.000	13.300	11.114	195,100
2023-09-11	13.100	13.200	13.000	13.200	11.031	134,829
2023-09-08	13.000	13.200	13.000	13.200	11.031	61,405
2023-09-07	13.200	13.200	13.000	13.000	10.863	21,501
2023-09-06	13.400	13.400	13.100	13.200	11.031	232,002
2023-09-05	13.100	13.200	13.000	13.000	10.863	642,800
2023-09-04	13.100	13.200	13.000	13.100	10.947	293,300
2023-09-01	13.200	13.200	13.100	13.200	11.031	119,637
2023-08-31	13.100	13.400	13.000	13.400	11.198	468,200
2023-08-30	13.000	13.100	12.900	13.000	10.863	589,260
2023-08-29	13.100	13.100	12.900	13.100	10.947	498,328
2023-08-28	13.000	13.000	12.900	13.000	10.863	692,817
2023-08-25	13.000	13.000	12.800	13.000	10.863	464,501
2023-08-24	13.000	13.000	12.800	13.000	10.863	353,058
2023-08-23	13.000	13.100	12.900	13.000	10.863	349,806
2023-08-22	13.300	13.300	13.000	13.200	10.914	524,640
2023-08-21	13.200	13.200	13.000	13.100	10.831	513,949
2023-08-18	13.200	13.300	13.200	13.300	10.996	1,337,901
2023-08-17	13.200	13.300	13.100	13.200	10.914	345,602
2023-08-16	13.100	13.200	13.000	13.200	10.914	122,300
2023-08-15	13.000	13.200	13.000	13.100	10.831	103,000
2023-08-11	13.200	13.200	13.000	13.000	10.748	390,700
2023-08-10	13.200	13.300	13.100	13.100	10.831	135,402
2023-08-09	13.100	13.200	13.100	13.100	10.831	88,118
2023-08-08	13.100	13.100	13.000	13.100	10.831	105,200
2023-08-07	13.100	13.100	12.900	13.000	10.748	212,502
2023-08-04	13.000	13.200	13.000	13.000	10.748	265,300
2023-08-03	13.100	13.100	12.900	13.000	10.748	311,100
2023-08-02	13.000	13.100	12.900	13.100	10.831	355,200

← NewerPage 13 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.