Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.500	14.600	14.400	14.600	11.540	177,417
2022-08-05	14.600	14.700	14.400	14.500	11.461	215,503
2022-08-04	14.600	14.600	14.500	14.600	11.540	445,005
2022-08-03	14.600	14.700	14.600	14.600	11.540	223,830
2022-08-02	14.500	14.600	14.500	14.500	11.461	437,213
2022-08-01	14.500	14.600	14.500	14.600	11.540	62,433
2022-07-27	14.500	14.600	14.500	14.500	11.461	19,265
2022-07-26	14.600	14.600	14.400	14.500	11.461	86,109
2022-07-25	14.600	14.700	14.600	14.600	11.540	33,703
2022-07-22	14.700	14.700	14.500	14.600	11.540	41,820
2022-07-21	14.800	14.800	14.600	14.700	11.619	54,315
2022-07-20	14.800	14.800	14.700	14.800	11.698	31,400
2022-07-19	14.700	14.800	14.600	14.800	11.698	144,501
2022-07-18	14.500	14.800	14.500	14.800	11.698	1,128,900
2022-07-15	14.800	14.800	14.300	14.500	11.461	655,255
2022-07-14	14.900	14.900	14.800	14.800	11.698	42,901
2022-07-12	15.000	15.000	14.900	14.900	11.777	152,800
2022-07-11	15.200	15.200	15.000	15.000	11.856	98,800
2022-07-08	15.200	15.200	15.100	15.100	11.936	44,718
2022-07-07	15.000	15.200	14.900	15.200	12.015	152,700
2022-07-06	15.100	15.100	14.800	15.000	11.856	299,600
2022-07-05	15.200	15.500	15.100	15.200	12.015	406,840
2022-07-04	15.500	15.700	15.500	15.500	12.252	260,419
2022-07-01	15.600	15.600	15.000	15.500	12.252	252,500
2022-06-30	15.400	15.700	15.400	15.600	12.331	641,144
2022-06-29	15.000	15.400	15.000	15.400	12.173	72,000
2022-06-28	14.800	15.000	14.700	14.900	11.777	241,637
2022-06-27	14.400	14.800	14.400	14.600	11.540	77,417
2022-06-24	14.300	14.700	14.300	14.600	11.540	837,700
2022-06-23	14.800	14.800	14.400	14.500	11.461	486,500
2022-06-22	14.800	14.900	14.700	14.800	11.698	32,001
2022-06-21	14.900	14.900	14.800	14.800	11.698	94,804
2022-06-20	14.900	15.000	14.800	14.800	11.698	322,000
2022-06-17	15.100	15.200	14.500	14.900	11.777	938,610
2022-06-16	15.600	15.800	15.200	15.200	12.015	897,600
2022-06-15	15.900	15.900	15.500	15.600	12.331	454,300
2022-06-14	15.900	15.900	15.800	15.900	12.568	70,700
2022-06-13	16.000	16.000	15.900	16.000	12.647	44,600
2022-06-10	16.100	16.100	16.000	16.000	12.647	54,900
2022-06-09	16.200	16.200	16.100	16.100	12.726	25,200
2022-06-08	15.900	16.200	15.900	16.200	12.805	59,000
2022-06-07	16.200	16.400	16.000	16.000	12.647	987,300
2022-06-06	16.100	16.300	16.100	16.300	12.884	28,901
2022-06-02	16.300	16.600	16.200	16.300	12.884	60,114
2022-06-01	16.500	16.500	16.300	16.400	12.963	21,400
2022-05-31	16.100	16.500	16.100	16.500	13.042	249,301
2022-05-30	16.300	16.400	16.100	16.300	12.845	672,720
2022-05-27	16.200	16.300	16.100	16.300	12.845	375,320
2022-05-26	16.300	16.300	16.100	16.200	12.766	940,126
2022-05-25	16.100	16.300	16.100	16.300	12.845	200,110
2022-05-24	16.300	16.400	16.300	16.400	12.923	372,553
2022-05-23	16.200	16.400	16.200	16.300	12.845	675,400
2022-05-20	16.400	16.400	16.000	16.300	12.845	1,310,300
2022-05-19	16.500	16.600	16.400	16.400	12.923	247,500
2022-05-18	16.800	16.800	16.500	16.700	13.160	381,800
2022-05-17	16.600	16.800	16.600	16.600	13.081	214,400
2022-05-13	16.600	16.800	16.600	16.700	13.160	816,700
2022-05-12	16.800	16.800	16.600	16.700	13.160	286,300
2022-05-11	16.900	16.900	16.700	16.800	13.239	18,100
2022-05-10	16.400	16.900	16.400	16.900	13.317	739,500

← NewerPage 18 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.