Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.500	16.500	16.400	16.400	12.923	214,000
2022-05-06	16.400	16.800	16.400	16.400	12.923	465,000
2022-05-05	16.400	16.600	16.400	16.400	12.923	184,100
2022-05-03	16.800	16.800	16.400	16.400	12.923	284,100
2022-04-29	16.800	16.900	16.400	16.900	13.317	370,800
2022-04-28	16.700	16.900	16.500	16.700	13.160	196,200
2022-04-27	16.500	16.800	16.500	16.500	13.002	263,200
2022-04-26	16.800	16.900	16.500	16.500	13.002	621,200
2022-04-25	17.100	17.100	16.800	16.800	13.239	142,500
2022-04-22	17.100	17.200	16.800	17.200	13.554	188,800
2022-04-21	16.600	17.300	16.600	17.100	13.475	785,600
2022-04-20	16.700	16.800	16.500	16.600	13.081	132,700
2022-04-19	16.500	16.500	16.400	16.500	13.002	73,300
2022-04-18	16.600	16.600	16.400	16.400	12.923	71,800
2022-04-12	16.800	16.800	16.600	16.700	13.160	22,300
2022-04-11	16.500	16.800	16.500	16.800	13.239	171,400
2022-04-08	16.500	16.700	16.500	16.500	13.002	63,900
2022-04-07	16.800	16.800	16.600	16.700	13.160	51,100
2022-04-05	16.900	17.000	16.800	16.900	13.317	56,400
2022-04-04	17.000	17.000	16.700	16.700	13.160	309,500
2022-04-01	17.000	17.100	16.800	16.800	13.239	124,400
2022-03-31	16.800	17.100	16.700	17.100	13.475	451,200
2022-03-30	16.200	16.700	16.200	16.700	13.160	926,900
2022-03-29	16.200	16.200	16.100	16.200	12.766	285,800
2022-03-28	16.000	16.000	15.800	15.900	12.529	170,600
2022-03-25	16.200	16.200	15.900	15.900	12.529	140,700
2022-03-24	16.000	16.200	15.900	16.100	12.687	504,500
2022-03-23	16.000	16.000	15.700	15.700	12.372	118,909
2022-03-22	15.900	16.000	15.800	16.000	12.608	36,400
2022-03-21	15.900	16.100	15.700	16.000	12.608	441,200
2022-03-18	15.600	15.900	15.400	15.900	12.529	624,200
2022-03-17	15.400	15.600	15.400	15.500	12.214	18,800
2022-03-16	15.300	15.600	15.300	15.400	12.135	105,600
2022-03-15	15.500	15.500	15.400	15.400	12.135	19,100
2022-03-14	15.300	15.600	15.300	15.500	12.214	53,400
2022-03-11	15.500	15.500	15.100	15.300	12.057	179,900
2022-03-10	15.300	15.600	15.200	15.500	12.214	257,200
2022-03-09	15.300	15.300	15.000	15.100	11.899	742,400
2022-03-08	15.500	15.700	15.100	15.400	12.135	540,300
2022-03-07	15.700	15.700	15.500	15.700	12.372	413,800
2022-03-04	15.800	15.900	15.700	15.800	12.451	90,900
2022-03-03	16.000	16.000	15.900	16.000	12.608	147,500
2022-03-02	15.700	15.900	15.700	15.900	12.529	183,200
2022-03-01	16.000	16.200	15.900	15.900	12.529	118,800
2022-02-28	15.700	16.200	15.700	16.200	12.766	205,800
2022-02-25	15.700	16.000	15.700	15.700	12.372	340,500
2022-02-24	15.800	15.800	15.400	15.700	12.372	375,100
2022-02-23	15.700	16.100	15.700	15.800	12.451	426,600
2022-02-22	15.900	15.900	15.600	15.700	12.332	1,433,300
2022-02-21	16.300	16.400	16.100	16.100	12.647	179,200
2022-02-18	15.800	16.700	15.800	16.400	12.882	561,400
2022-02-17	15.500	15.800	15.400	15.800	12.411	854,700
2022-02-15	15.300	15.400	15.300	15.400	12.097	145,500
2022-02-14	15.300	15.400	15.100	15.300	12.018	356,500
2022-02-11	15.300	15.500	15.200	15.400	12.097	390,500
2022-02-10	15.100	15.300	15.000	15.300	12.018	253,600
2022-02-09	14.900	15.300	14.900	15.100	11.861	856,600
2022-02-08	14.800	14.900	14.800	14.800	11.625	385,000
2022-02-07	14.700	14.900	14.700	14.700	11.547	500,700
2022-02-04	14.700	14.800	14.600	14.700	11.547	716,400

← NewerPage 19 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.