Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	13.300	13.300	12.900	13.200	10.798	343,513
2023-04-28	13.300	13.300	13.200	13.200	10.798	38,900
2023-04-27	13.200	13.300	13.200	13.300	10.880	92,436
2023-04-26	13.300	13.300	13.200	13.200	10.798	252,522
2023-04-25	13.300	13.400	13.200	13.300	10.880	140,636
2023-04-24	13.300	13.400	13.200	13.300	10.880	20,917
2023-04-21	13.300	13.400	13.200	13.400	10.961	125,114
2023-04-20	13.600	13.700	13.300	13.300	10.880	394,300
2023-04-19	13.200	13.300	13.100	13.300	10.880	307,549
2023-04-18	13.200	13.300	13.100	13.200	10.798	536,344
2023-04-17	13.200	13.300	13.100	13.200	10.798	116,837
2023-04-12	12.900	13.300	12.900	13.200	10.798	355,003
2023-04-11	12.900	13.000	12.800	13.000	10.634	72,870
2023-04-10	12.800	12.900	12.800	12.800	10.471	137,344
2023-04-07	12.800	12.800	12.700	12.800	10.471	188,821
2023-04-05	12.900	13.000	12.700	12.700	10.389	232,730
2023-04-04	12.900	13.000	12.800	12.900	10.552	297,600
2023-04-03	12.900	12.900	12.700	12.700	10.389	387,874
2023-03-31	13.100	13.200	12.800	12.900	10.552	395,125
2023-03-30	13.200	13.200	13.000	13.000	10.634	71,100
2023-03-29	13.100	13.200	13.100	13.100	10.716	98,540
2023-03-28	12.900	13.100	12.900	13.000	10.634	316,700
2023-03-27	13.000	13.100	12.900	12.900	10.552	230,100
2023-03-24	12.700	13.000	12.700	13.000	10.634	47,131
2023-03-23	12.600	12.700	12.500	12.700	10.389	538,515
2023-03-22	12.600	12.600	12.500	12.600	10.307	220,912
2023-03-21	12.600	12.600	12.500	12.600	10.307	392,098
2023-03-20	12.500	12.600	12.500	12.600	10.307	539,411
2023-03-17	12.600	12.600	12.500	12.500	10.225	899,000
2023-03-16	12.600	12.600	12.400	12.600	10.307	360,330
2023-03-15	12.400	12.700	12.400	12.600	10.307	1,290,212
2023-03-14	12.600	12.800	12.300	12.300	10.062	992,166
2023-03-13	13.000	13.000	12.700	12.700	10.389	1,149,677
2023-03-10	13.300	13.300	13.000	13.100	10.716	311,003
2023-03-09	13.200	13.600	13.200	13.300	10.880	343,901
2023-03-08	13.100	13.200	13.100	13.200	10.798	189,400
2023-03-07	13.000	13.300	13.000	13.100	10.716	360,106
2023-03-03	13.300	13.300	13.000	13.200	10.798	565,664
2023-03-02	13.700	13.700	13.300	13.400	10.961	159,352
2023-03-01	13.700	13.700	13.600	13.700	11.207	183,388
2023-02-28	13.600	13.800	13.400	13.700	11.207	791,810
2023-02-27	13.900	13.900	13.700	13.700	11.207	506,934
2023-02-24	14.000	14.000	13.800	13.900	11.370	234,825
2023-02-23	13.800	14.000	13.800	14.000	11.452	458,700
2023-02-22	13.900	14.000	13.800	13.900	11.370	210,404
2023-02-21	14.200	14.200	13.900	14.000	11.280	471,471
2023-02-20	14.000	14.100	13.900	14.100	11.361	331,828
2023-02-17	14.200	14.200	14.000	14.000	11.280	345,003
2023-02-16	14.100	14.200	14.100	14.200	11.442	65,840
2023-02-15	14.200	14.200	14.100	14.100	11.361	433,913
2023-02-14	14.000	14.200	14.000	14.100	11.361	389,201
2023-02-13	13.800	14.200	13.800	14.200	11.442	547,800
2023-02-10	14.000	14.100	13.700	13.800	11.119	470,474
2023-02-09	13.700	13.700	13.500	13.600	10.958	258,701
2023-02-08	13.800	13.800	13.600	13.700	11.039	517,631
2023-02-07	13.700	13.800	13.600	13.800	11.119	911,982
2023-02-06	13.900	14.000	13.800	13.800	11.119	783,488
2023-02-03	14.100	14.100	13.900	13.900	11.200	253,564
2023-02-02	14.200	14.200	14.000	14.100	11.361	465,225
2023-02-01	14.300	14.300	14.000	14.100	11.361	527,563

← NewerPage 15 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.