Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.300	11.400	11.200	11.200	10.907	347,617
2026-04-17	11.100	11.300	11.100	11.300	11.005	389,900
2026-04-16	11.300	11.300	11.100	11.100	10.810	415,904
2026-04-10	11.200	11.400	11.200	11.400	11.102	456,901
2026-04-09	11.400	11.400	11.100	11.300	11.005	514,800
2026-04-08	11.200	11.500	11.200	11.400	11.102	794,448
2026-04-07	11.200	11.200	11.000	11.100	10.810	308,543
2026-04-03	11.100	11.100	11.000	11.100	10.810	374,979
2026-04-02	10.900	11.100	10.900	11.100	10.810	214,131
2026-04-01	10.800	10.900	10.800	10.800	10.518	340,962
2026-03-31	10.800	10.800	10.600	10.800	10.518	486,440
2026-03-30	10.800	10.800	10.700	10.800	10.518	292,730
2026-03-27	10.800	10.900	10.700	10.900	10.615	418,747
2026-03-26	10.800	10.900	10.700	10.700	10.420	389,665
2026-03-25	10.900	10.900	10.600	10.900	10.615	452,882
2026-03-24	10.700	10.800	10.700	10.700	10.420	220,639
2026-03-23	10.800	10.900	10.600	10.700	10.420	221,760
2026-03-20	10.800	10.900	10.800	10.800	10.518	69,019
2026-03-19	10.900	11.000	10.800	10.800	10.518	69,251
2026-03-18	10.900	11.000	10.900	10.900	10.615	55,605
2026-03-17	11.000	11.000	10.900	10.900	10.615	105,695
2026-03-16	11.200	11.200	10.900	11.000	10.713	506,716
2026-03-13	11.300	11.300	11.100	11.300	11.005	470,351
2026-03-12	11.400	11.400	11.200	11.400	11.102	129,613
2026-03-11	10.800	11.500	10.800	11.500	11.199	990,153
2026-03-10	10.800	10.900	10.800	10.900	10.615	438,743
2026-03-09	10.700	10.800	10.500	10.800	10.518	429,241
2026-03-06	10.500	11.000	10.400	10.800	10.518	898,904
2026-03-05	10.800	10.800	10.500	10.500	10.226	1,045,015
2026-03-04	10.900	10.900	10.500	10.800	10.518	1,317,457
2026-03-02	11.100	11.200	11.000	11.000	10.713	611,699
2026-02-27	11.100	11.400	11.100	11.400	11.102	354,645
2026-02-26	11.200	11.200	11.100	11.100	10.810	633,455
2026-02-25	11.200	11.300	11.200	11.300	10.771	1,881,386
2026-02-24	11.200	11.300	11.000	11.300	10.771	997,312
2026-02-23	11.100	11.300	11.100	11.300	10.771	1,078,623
2026-02-20	11.200	11.300	11.100	11.100	10.580	424,300
2026-02-19	11.200	11.300	11.100	11.100	10.580	632,781
2026-02-18	11.200	11.200	11.100	11.100	10.580	259,735
2026-02-17	11.100	11.200	11.100	11.100	10.580	382,221
2026-02-16	11.000	11.200	11.000	11.100	10.580	987,594
2026-02-13	10.600	10.900	10.600	10.900	10.390	1,114,528
2026-02-12	10.600	10.700	10.500	10.500	10.008	816,864
2026-02-11	10.600	10.600	10.500	10.600	10.104	539,857
2026-02-10	10.400	10.600	10.400	10.600	10.104	105,325
2026-02-09	10.600	10.600	10.400	10.400	9.913	658,797
2026-02-06	10.700	10.700	10.400	10.600	10.104	869,562
2026-02-05	10.600	10.700	10.600	10.700	10.199	234,611
2026-02-04	10.500	10.700	10.500	10.700	10.199	746,596
2026-02-03	10.400	10.600	10.400	10.600	10.104	574,651
2026-02-02	10.500	10.500	10.300	10.500	10.008	542,700
2026-01-30	10.600	10.600	10.400	10.500	10.008	407,853
2026-01-29	10.500	10.700	10.500	10.700	10.199	635,350
2026-01-28	10.500	10.600	10.500	10.600	10.104	467,352
2026-01-27	10.500	10.700	10.400	10.600	10.104	1,470,322
2026-01-26	10.200	10.500	10.200	10.400	9.913	989,378
2026-01-23	10.300	10.300	10.200	10.300	9.818	319,509
2026-01-22	10.000	10.300	10.000	10.300	9.818	689,200
2026-01-21	10.100	10.100	10.000	10.000	9.532	1,038,351
2026-01-20	10.100	10.200	10.000	10.100	9.627	912,399

← NewerPage 3 of 4 · 240 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.