Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.900	14.300	13.900	14.300	11.522	813,362
2023-01-30	13.900	14.100	13.800	13.900	11.200	608,491
2023-01-27	14.000	14.100	13.800	13.900	11.200	402,800
2023-01-26	13.900	14.000	13.800	14.000	11.280	459,300
2023-01-25	13.900	14.000	13.800	14.000	11.280	417,261
2023-01-24	14.100	14.300	13.800	13.800	11.119	920,251
2023-01-23	14.300	14.300	14.000	14.000	11.280	504,811
2023-01-20	14.400	14.800	14.300	14.400	11.603	1,968,700
2023-01-19	13.800	14.500	13.700	14.500	11.683	1,736,894
2023-01-18	13.700	13.800	13.600	13.700	11.039	517,944
2023-01-17	13.400	13.700	13.400	13.700	11.039	484,906
2023-01-16	13.400	13.500	13.300	13.400	10.797	255,129
2023-01-13	13.300	13.600	13.200	13.500	10.878	959,568
2023-01-12	12.700	13.400	12.700	13.200	10.636	1,227,562
2023-01-11	12.800	12.800	12.600	12.700	10.233	750,340
2023-01-10	12.800	12.800	12.600	12.700	10.233	802,300
2023-01-09	12.700	12.800	12.600	12.700	10.233	833,606
2023-01-06	12.700	12.800	12.600	12.600	10.152	594,959
2023-01-05	12.500	12.700	12.400	12.600	10.152	813,139
2023-01-04	12.300	12.500	12.300	12.300	9.911	358,803
2023-01-03	12.500	12.500	12.300	12.300	9.911	310,224
2022-12-30	12.400	12.500	12.300	12.400	9.991	241,384
2022-12-29	12.400	12.500	12.200	12.400	9.991	788,333
2022-12-28	12.300	12.400	12.200	12.400	9.991	1,062,933
2022-12-27	12.400	12.400	12.200	12.200	9.830	850,452
2022-12-26	12.300	12.400	12.300	12.300	9.911	218,754
2022-12-23	12.400	12.400	12.300	12.300	9.911	85,430
2022-12-22	12.300	12.400	12.200	12.400	9.991	148,224
2022-12-21	12.300	12.400	12.200	12.200	9.830	718,000
2022-12-20	12.400	12.400	12.200	12.200	9.830	629,112
2022-12-19	12.200	12.400	12.200	12.300	9.911	380,881
2022-12-16	12.200	12.300	12.000	12.200	9.830	1,437,702
2022-12-15	12.300	12.300	12.200	12.200	9.830	560,723
2022-12-14	12.300	12.400	12.200	12.300	9.911	1,218,686
2022-12-13	12.400	12.400	12.200	12.300	9.911	782,463
2022-12-09	12.500	12.500	12.200	12.300	9.911	1,036,413
2022-12-08	12.800	12.800	12.400	12.500	10.072	574,251
2022-12-07	12.600	12.800	12.500	12.600	10.152	564,910
2022-12-06	12.300	12.600	12.200	12.600	10.152	861,411
2022-12-02	12.300	12.300	12.200	12.200	9.830	114,341
2022-12-01	12.200	12.300	12.100	12.300	9.911	119,126
2022-11-30	12.200	12.300	12.000	12.100	9.750	1,658,510
2022-11-29	12.300	12.300	12.100	12.300	9.911	342,247
2022-11-28	12.200	12.300	12.200	12.300	9.911	185,203
2022-11-25	12.000	12.400	12.000	12.300	9.911	507,863
2022-11-24	12.300	12.300	12.000	12.100	9.750	1,699,331
2022-11-23	12.200	12.300	12.100	12.200	9.830	1,124,041
2022-11-22	12.400	12.500	12.300	12.400	9.870	739,261
2022-11-21	12.600	12.600	12.200	12.500	9.950	612,324
2022-11-18	12.800	12.800	12.500	12.500	9.950	464,676
2022-11-17	12.600	12.800	12.600	12.700	10.109	439,014
2022-11-16	12.900	12.900	12.500	12.500	9.950	1,010,836
2022-11-15	12.400	12.900	12.300	12.700	10.109	1,224,840
2022-11-14	12.300	12.300	12.100	12.300	9.791	553,187
2022-11-11	12.200	12.400	12.100	12.300	9.791	564,912
2022-11-10	12.200	12.200	12.100	12.200	9.711	337,217
2022-11-09	12.200	12.200	12.100	12.200	9.711	547,000
2022-11-08	12.200	12.300	12.100	12.200	9.711	549,800
2022-11-07	12.500	12.500	12.200	12.300	9.791	207,750
2022-11-04	12.300	12.400	12.000	12.400	9.870	599,540

← NewerPage 16 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.