Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.200	12.500	12.200	12.400	12.183	625,318
2026-07-16	12.100	12.500	12.100	12.300	12.085	1,150,052
2026-07-15	11.900	12.100	11.900	12.100	11.888	889,041
2026-07-14	11.900	12.000	11.800	12.000	11.790	440,504
2026-07-13	11.800	11.900	11.700	11.900	11.692	254,813
2026-07-10	11.800	11.900	11.700	11.700	11.495	525,206
2026-07-09	11.800	12.000	11.700	11.800	11.593	668,930
2026-07-08	11.800	11.900	11.700	11.700	11.495	1,160,004
2026-07-07	11.800	11.800	11.700	11.800	11.593	472,800
2026-07-06	11.600	11.800	11.600	11.800	11.593	619,251
2026-07-03	11.500	11.600	11.500	11.600	11.397	149,750
2026-07-02	11.500	11.600	11.500	11.500	11.299	150,100
2026-07-01	11.600	11.600	11.500	11.600	11.397	405,601
2026-06-30	11.400	11.600	11.300	11.600	11.397	511,886
2026-06-29	11.400	11.500	11.400	11.500	11.299	81,872
2026-06-26	11.500	11.500	11.400	11.500	11.299	147,530
2026-06-25	11.500	11.600	11.400	11.500	11.299	526,201
2026-06-24	11.500	11.600	11.400	11.500	11.299	1,122,892
2026-06-23	11.900	11.900	11.500	11.500	11.299	968,393
2026-06-22	12.000	12.000	11.800	11.800	11.593	485,202
2026-06-19	11.500	12.000	11.500	12.000	11.790	1,759,419
2026-06-18	11.600	11.600	11.500	11.600	11.397	315,607
2026-06-17	11.400	11.600	11.300	11.500	11.299	768,968
2026-06-16	11.400	11.500	11.300	11.400	11.200	474,594
2026-06-15	11.300	11.500	11.300	11.500	11.299	430,725
2026-06-12	11.300	11.400	11.300	11.400	11.200	93,909
2026-06-11	11.200	11.300	11.200	11.200	11.004	576,528
2026-06-10	11.200	11.300	11.200	11.300	11.102	434,623
2026-06-09	11.200	11.300	11.100	11.200	11.004	418,144
2026-06-08	11.300	11.400	11.200	11.200	11.004	788,487
2026-06-05	11.300	11.500	11.300	11.300	11.102	293,451
2026-06-04	11.200	11.400	11.100	11.400	11.200	824,130
2026-06-02	11.300	11.400	11.300	11.300	11.005	588,201
2026-05-29	11.300	11.400	11.300	11.300	11.005	399,500
2026-05-28	11.100	11.400	11.100	11.400	11.102	618,408
2026-05-27	11.300	11.300	11.000	11.200	10.907	1,188,960
2026-05-26	11.300	11.400	11.200	11.300	11.005	304,061
2026-05-25	11.200	11.400	11.200	11.300	11.005	184,786
2026-05-22	11.500	11.500	11.200	11.200	10.907	479,525
2026-05-21	11.400	11.700	11.300	11.700	11.394	468,291
2026-05-20	11.300	11.500	11.100	11.400	11.102	374,238
2026-05-19	11.300	11.300	11.200	11.300	11.005	358,925
2026-05-18	11.500	11.600	11.200	11.300	11.005	1,073,086
2026-05-15	11.500	11.600	11.300	11.600	11.297	2,055,903
2026-05-14	11.700	11.700	11.400	11.600	11.297	485,251
2026-05-13	11.700	11.900	11.700	11.700	11.394	375,334
2026-05-12	11.800	11.900	11.700	11.700	11.394	211,100
2026-05-11	11.800	11.900	11.800	11.800	11.492	218,201
2026-05-08	11.800	11.900	11.700	11.800	11.492	484,600
2026-05-07	11.700	11.800	11.700	11.700	11.394	429,126
2026-05-06	11.700	11.800	11.700	11.800	11.492	529,004
2026-05-05	11.600	11.700	11.600	11.700	11.394	113,933
2026-04-30	11.600	11.800	11.600	11.600	11.297	311,623
2026-04-29	11.700	11.800	11.500	11.600	11.297	408,362
2026-04-28	11.200	11.700	11.200	11.700	11.394	670,868
2026-04-27	11.100	11.300	11.100	11.300	11.005	487,810
2026-04-24	11.100	11.100	11.000	11.100	10.810	575,479
2026-04-23	11.200	11.200	11.000	11.000	10.713	588,217
2026-04-22	11.400	11.500	11.200	11.200	10.907	165,912
2026-04-21	11.200	11.500	11.200	11.500	11.199	422,994

← NewerPage 2 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.