Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	14.700	14.700	14.600	14.700	11.547	895,400
2022-02-02	14.600	14.700	14.600	14.700	11.547	282,400
2022-02-01	14.600	14.700	14.500	14.700	11.547	482,500
2022-01-31	14.700	15.000	14.600	14.600	11.468	881,200
2022-01-28	14.600	14.700	14.500	14.700	11.547	831,600
2022-01-27	14.800	14.800	14.400	14.400	11.311	766,700
2022-01-26	15.300	15.400	14.500	14.800	11.625	2,174,300
2022-01-25	16.000	16.000	15.300	15.400	12.097	1,026,400
2022-01-24	16.100	16.300	16.000	16.000	12.568	542,400
2022-01-21	16.800	16.800	16.400	16.400	12.882	407,500
2022-01-20	16.900	16.900	16.700	16.800	13.196	725,200
2022-01-19	17.200	17.300	16.900	16.900	13.275	1,018,300
2022-01-18	17.500	17.500	17.100	17.200	13.511	287,800
2022-01-17	17.400	17.500	17.300	17.300	13.589	58,100
2022-01-14	17.500	17.500	17.400	17.400	13.668	39,300
2022-01-13	17.500	17.500	17.400	17.500	13.746	33,200
2022-01-12	17.400	17.500	17.200	17.500	13.746	458,200
2022-01-11	17.400	17.500	17.400	17.400	13.668	9,800
2022-01-10	17.500	17.600	17.400	17.500	13.746	267,400
2022-01-07	17.500	17.600	17.400	17.500	13.746	119,600
2022-01-06	17.500	17.700	17.500	17.500	13.746	117,600
2022-01-05	17.500	17.800	17.500	17.600	13.825	456,900
2022-01-04	17.700	17.700	17.500	17.500	13.746	332,800
2021-12-30	17.600	17.600	17.600	17.600	13.825	698,100
2021-12-29	17.500	17.700	17.500	17.600	13.825	1,307,100
2021-12-28	17.400	17.700	17.300	17.600	13.825	526,700
2021-12-27	17.600	17.700	17.400	17.400	13.668	423,800
2021-12-24	17.900	17.900	17.600	17.600	13.825	921,000
2021-12-23	17.900	17.900	17.700	17.900	14.060	265,100
2021-12-22	18.000	18.000	17.800	17.900	14.060	675,900
2021-12-21	18.200	18.300	17.800	18.000	14.139	1,887,300
2021-12-20	18.300	18.400	18.200	18.300	14.375	27,900
2021-12-17	18.500	18.500	18.300	18.500	14.532	427,100
2021-12-16	18.400	18.400	18.000	18.400	14.453	1,388,500
2021-12-15	18.100	18.500	18.000	18.500	14.532	133,000
2021-12-14	18.300	18.300	18.000	18.100	14.218	1,137,800
2021-12-13	18.400	18.400	18.200	18.300	14.375	272,800
2021-12-09	18.300	18.500	18.300	18.500	14.532	43,000
2021-12-08	18.400	18.400	18.300	18.400	14.453	120,200
2021-12-07	18.300	18.400	18.200	18.400	14.453	251,100
2021-12-03	18.300	18.400	18.200	18.300	14.375	88,800
2021-12-02	18.600	18.600	18.300	18.300	14.375	198,500
2021-12-01	18.500	18.600	18.200	18.600	14.610	95,800
2021-11-30	18.400	18.600	18.100	18.500	14.532	297,200
2021-11-29	18.400	18.700	18.300	18.500	14.532	373,200
2021-11-26	19.300	19.300	18.800	18.900	14.846	724,700
2021-11-25	19.300	19.300	19.200	19.300	15.160	54,700
2021-11-24	19.200	19.300	19.200	19.300	15.160	64,400
2021-11-23	19.500	19.500	19.200	19.300	15.160	58,500
2021-11-22	19.300	19.500	19.300	19.500	15.317	55,700
2021-11-19	19.300	19.300	19.100	19.300	15.160	99,300
2021-11-18	19.400	19.600	19.300	19.300	15.160	561,000
2021-11-17	19.600	19.600	19.400	19.500	15.317	1,553,600
2021-11-16	19.900	19.900	19.500	19.700	15.474	189,900
2021-11-15	19.500	19.900	19.500	19.900	15.631	162,000
2021-11-12	19.500	19.600	19.400	19.500	15.317	122,700
2021-11-11	19.500	19.500	19.300	19.400	15.239	112,000
2021-11-10	19.400	19.500	19.400	19.500	15.317	141,500
2021-11-09	19.500	19.500	19.300	19.500	15.317	373,100
2021-11-08	19.700	19.700	19.500	19.600	15.396	189,200

← NewerPage 20 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.