Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.300	12.400	12.000	12.200	9.711	544,830
2022-11-02	12.300	12.400	12.000	12.300	9.791	854,022
2022-11-01	12.100	12.300	12.000	12.300	9.791	310,358
2022-10-31	12.100	12.100	11.800	12.000	9.552	1,082,646
2022-10-28	12.000	12.000	11.900	12.000	9.552	355,249
2022-10-27	12.100	12.200	12.000	12.100	9.632	137,523
2022-10-26	12.100	12.100	11.900	12.100	9.632	200,006
2022-10-25	12.200	12.300	11.800	12.000	9.552	897,354
2022-10-21	12.300	12.300	12.100	12.200	9.711	74,072
2022-10-20	12.300	12.400	12.100	12.200	9.711	528,751
2022-10-19	12.200	12.400	12.200	12.300	9.791	386,080
2022-10-18	12.300	12.300	11.800	12.200	9.711	1,551,868
2022-10-17	12.300	12.300	12.000	12.200	9.711	234,300
2022-10-12	12.200	12.400	12.200	12.300	9.791	87,524
2022-10-11	12.600	12.600	12.200	12.300	9.791	210,100
2022-10-10	12.600	12.700	12.500	12.600	10.030	106,531
2022-10-07	12.600	12.700	12.400	12.600	10.030	841,989
2022-10-06	12.800	12.800	12.600	12.600	10.030	548,916
2022-10-05	13.000	13.000	12.500	12.800	10.189	847,926
2022-10-04	13.100	13.100	12.900	13.000	10.348	256,906
2022-10-03	13.200	13.200	12.900	13.000	10.348	629,516
2022-09-30	13.500	13.600	13.300	13.400	10.666	282,500
2022-09-29	13.500	13.700	13.400	13.500	10.746	674,207
2022-09-28	13.900	13.900	13.400	13.600	10.826	884,681
2022-09-27	13.900	13.900	13.700	13.900	11.064	658,260
2022-09-26	14.000	14.000	13.800	13.900	11.064	1,186,020
2022-09-23	14.000	14.000	13.900	13.900	11.064	463,220
2022-09-22	14.000	14.000	13.900	13.900	11.064	405,100
2022-09-21	14.000	14.000	13.800	13.900	11.064	1,632,811
2022-09-20	13.800	14.000	13.800	13.900	11.064	645,523
2022-09-19	14.000	14.100	13.700	13.800	10.985	2,659,549
2022-09-16	14.300	14.400	14.000	14.000	11.144	11,778,430
2022-09-15	14.400	14.400	14.200	14.400	11.462	1,803,121
2022-09-14	14.300	14.400	14.100	14.400	11.462	1,302,631
2022-09-13	14.300	14.400	14.300	14.400	11.462	1,476,922
2022-09-12	14.200	14.400	14.100	14.200	11.303	3,571,512
2022-09-09	13.800	14.100	13.700	14.000	11.144	1,163,632
2022-09-08	13.700	13.900	13.600	13.700	10.905	692,563
2022-09-07	13.700	13.900	13.600	13.700	10.905	1,526,434
2022-09-06	13.700	13.800	13.600	13.600	10.826	577,600
2022-09-05	13.700	13.900	13.600	13.700	10.905	875,660
2022-09-02	13.800	13.800	13.600	13.800	10.985	754,680
2022-09-01	13.700	13.800	13.700	13.800	10.985	130,891
2022-08-31	14.000	14.000	13.600	13.800	10.985	2,730,245
2022-08-30	14.100	14.100	13.800	14.000	11.144	1,100,250
2022-08-29	14.100	14.200	14.000	14.100	11.224	1,235,167
2022-08-26	14.200	14.200	14.000	14.100	11.224	688,910
2022-08-25	14.100	14.200	14.100	14.100	11.224	886,941
2022-08-24	14.200	14.300	14.100	14.100	11.224	536,238
2022-08-23	14.300	14.400	14.200	14.300	11.303	2,109,948
2022-08-22	14.300	14.300	14.100	14.200	11.224	290,600
2022-08-19	14.200	14.300	14.100	14.300	11.303	617,073
2022-08-18	14.500	14.500	14.100	14.300	11.303	1,504,259
2022-08-17	14.600	14.600	14.300	14.500	11.461	759,940
2022-08-16	14.600	14.600	14.400	14.500	11.461	244,505
2022-08-15	14.600	14.600	14.400	14.600	11.540	1,276,033
2022-08-11	14.600	14.600	14.400	14.600	11.540	798,711
2022-08-10	14.500	14.600	14.400	14.600	11.540	1,383,053
2022-08-09	14.500	14.600	14.500	14.600	11.540	54,321
2022-08-08	14.500	14.600	14.400	14.600	11.540	177,417

← NewerPage 17 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.