Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.800	13.000	12.800	13.000	10.748	288,300
2023-07-27	12.900	13.000	12.800	12.900	10.666	341,223
2023-07-26	12.900	13.000	12.800	12.900	10.666	161,010
2023-07-25	12.900	13.100	12.800	12.900	10.666	165,902
2023-07-24	13.000	13.000	12.900	12.900	10.666	100,303
2023-07-21	13.300	13.300	12.900	13.000	10.748	474,000
2023-07-20	13.200	13.200	12.900	13.100	10.831	232,900
2023-07-19	13.000	13.300	13.000	13.100	10.831	179,813
2023-07-18	12.900	13.200	12.900	13.100	10.831	161,107
2023-07-17	12.900	13.000	12.900	12.900	10.666	399,505
2023-07-14	12.900	13.000	12.800	12.900	10.666	300,078
2023-07-13	12.700	12.800	12.700	12.800	10.583	173,022
2023-07-12	12.700	12.900	12.700	12.800	10.583	184,900
2023-07-11	12.900	12.900	12.700	12.800	10.583	469,204
2023-07-10	12.800	13.000	12.700	13.000	10.748	491,707
2023-07-07	12.700	12.800	12.600	12.700	10.500	269,118
2023-07-06	12.800	12.800	12.600	12.700	10.500	248,150
2023-07-05	12.700	12.800	12.700	12.800	10.583	409,423
2023-07-04	13.000	13.000	12.700	12.800	10.583	261,311
2023-07-03	12.800	13.000	12.700	13.000	10.748	253,801
2023-06-30	12.800	12.900	12.800	12.800	10.583	172,600
2023-06-29	12.700	12.800	12.600	12.800	10.583	202,523
2023-06-28	12.400	12.700	12.400	12.700	10.500	746,300
2023-06-27	12.700	12.700	12.400	12.400	10.252	1,832,802
2023-06-26	12.900	13.000	12.600	12.700	10.500	1,209,513
2023-06-23	13.000	13.200	12.900	13.000	10.748	687,302
2023-06-22	13.100	13.200	13.000	13.000	10.748	1,035,303
2023-06-21	13.300	13.300	13.200	13.200	10.914	672,016
2023-06-20	13.100	13.400	13.100	13.300	10.996	639,600
2023-06-19	13.100	13.200	13.100	13.100	10.831	342,300
2023-06-16	13.200	13.300	13.200	13.200	10.914	542,501
2023-06-15	13.500	13.500	13.100	13.300	10.996	662,704
2023-06-14	13.200	13.500	13.200	13.400	11.079	468,513
2023-06-13	13.200	13.400	13.100	13.200	10.914	691,971
2023-06-12	13.100	13.400	13.100	13.200	10.914	781,417
2023-06-09	13.100	13.100	13.000	13.100	10.831	605,300
2023-06-08	13.000	13.100	13.000	13.100	10.831	619,400
2023-06-07	13.200	13.200	13.100	13.100	10.831	812,701
2023-06-06	12.900	13.200	12.900	13.100	10.831	318,844
2023-06-02	12.900	13.000	12.800	12.900	10.666	355,912
2023-06-01	12.900	13.000	12.800	12.900	10.666	448,715
2023-05-31	13.000	13.200	12.800	12.900	10.666	433,984
2023-05-30	13.300	13.300	13.100	13.200	10.798	752,220
2023-05-29	13.200	13.300	13.200	13.300	10.880	243,810
2023-05-26	13.100	13.200	12.900	13.200	10.798	223,102
2023-05-25	13.100	13.200	13.100	13.100	10.716	76,957
2023-05-24	12.900	13.000	12.900	13.000	10.634	197,533
2023-05-23	12.800	13.000	12.800	13.000	10.634	198,850
2023-05-22	12.800	12.900	12.500	12.900	10.552	553,510
2023-05-19	13.000	13.000	12.900	12.900	10.552	209,102
2023-05-18	13.000	13.100	13.000	13.100	10.716	237,700
2023-05-17	13.100	13.200	13.000	13.000	10.634	262,562
2023-05-16	13.300	13.300	13.100	13.200	10.798	185,800
2023-05-15	13.500	13.500	13.200	13.300	10.880	163,800
2023-05-12	13.400	13.500	13.400	13.500	11.043	397,400
2023-05-11	13.300	13.400	13.200	13.400	10.961	221,002
2023-05-10	13.300	13.400	13.200	13.300	10.880	254,411
2023-05-09	13.300	13.400	13.200	13.300	10.880	105,550
2023-05-08	13.200	13.300	13.200	13.300	10.880	67,500
2023-05-03	13.200	13.300	12.900	13.200	10.798	441,139

← NewerPage 14 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.