Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.600	9.750	9.600	9.650	8.881	1,732,900
2025-07-18	9.550	9.700	9.550	9.600	8.835	550,307
2025-07-17	9.500	9.600	9.500	9.550	8.789	760,620
2025-07-16	9.500	9.550	9.500	9.550	8.789	333,505
2025-07-15	9.500	9.600	9.450	9.500	8.743	461,116
2025-07-14	9.550	9.550	9.450	9.500	8.743	331,415
2025-07-11	9.500	9.550	9.500	9.500	8.743	274,701
2025-07-09	9.500	9.500	9.450	9.500	8.743	357,635
2025-07-08	9.500	9.550	9.450	9.500	8.743	231,690
2025-07-07	9.450	9.500	9.450	9.450	8.697	495,619
2025-07-04	9.550	9.550	9.450	9.450	8.697	274,007
2025-07-03	9.500	9.600	9.500	9.550	8.789	424,210
2025-07-02	9.600	9.600	9.450	9.450	8.697	389,503
2025-07-01	9.550	9.600	9.550	9.550	8.789	429,520
2025-06-30	9.600	9.650	9.550	9.550	8.789	282,528
2025-06-27	9.600	9.650	9.550	9.600	8.835	368,228
2025-06-26	9.650	9.650	9.550	9.600	8.835	57,059
2025-06-25	9.600	9.650	9.550	9.650	8.881	847,467
2025-06-24	9.650	9.700	9.550	9.600	8.835	175,670
2025-06-23	9.700	9.700	9.650	9.650	8.881	360,211
2025-06-20	9.700	9.750	9.650	9.700	8.927	504,126
2025-06-19	9.600	9.700	9.550	9.700	8.927	224,304
2025-06-18	9.500	9.700	9.500	9.700	8.927	292,621
2025-06-17	9.600	9.650	9.550	9.600	8.835	97,800
2025-06-16	9.650	9.650	9.500	9.550	8.789	154,900
2025-06-13	9.800	9.800	9.500	9.550	8.789	345,162
2025-06-12	9.700	9.750	9.650	9.750	8.973	323,612
2025-06-11	9.650	9.700	9.600	9.700	8.927	489,200
2025-06-10	9.550	9.700	9.450	9.700	8.927	471,272
2025-06-09	9.700	9.700	9.500	9.500	8.743	483,657
2025-06-06	9.700	9.700	9.650	9.700	8.927	533,903
2025-06-05	9.650	9.800	9.600	9.650	8.881	1,054,611
2025-06-04	10.200	10.200	9.950	10.000	9.047	913,468
2025-05-30	10.500	10.500	10.100	10.200	9.227	1,799,285
2025-05-29	10.300	10.500	10.300	10.400	9.408	969,007
2025-05-28	10.100	10.400	10.100	10.300	9.318	393,849
2025-05-27	10.100	10.300	9.850	10.200	9.227	1,287,377
2025-05-26	10.000	10.100	9.650	9.900	8.956	1,557,023
2025-05-23	9.500	10.000	9.500	10.000	9.047	564,081
2025-05-22	9.500	9.500	9.500	9.500	8.594	210,822
2025-05-21	9.500	9.550	9.400	9.550	8.639	327,726
2025-05-20	9.550	9.600	9.500	9.550	8.639	405,210
2025-05-19	9.300	9.700	9.300	9.500	8.594	456,421
2025-05-16	9.400	9.400	9.300	9.300	8.413	276,100
2025-05-15	9.550	9.550	9.350	9.350	8.459	355,023
2025-05-14	9.700	9.700	9.500	9.500	8.594	122,956
2025-05-13	9.600	9.750	9.600	9.650	8.730	67,037
2025-05-09	9.550	9.650	9.550	9.600	8.685	608,605
2025-05-08	9.550	9.600	9.550	9.550	8.639	185,656
2025-05-07	9.500	9.550	9.500	9.550	8.639	623,706
2025-05-06	9.550	9.600	9.500	9.550	8.639	97,906
2025-05-02	9.450	9.650	9.450	9.550	8.639	564,912
2025-04-30	9.600	9.600	9.450	9.450	8.549	386,328
2025-04-29	9.550	9.600	9.550	9.550	8.639	291,678
2025-04-28	9.550	9.600	9.500	9.550	8.639	51,278
2025-04-25	9.500	9.550	9.450	9.550	8.639	649,507
2025-04-24	9.500	9.500	9.450	9.500	8.594	42,800
2025-04-23	9.550	9.550	9.450	9.500	8.594	703,621
2025-04-22	9.350	9.550	9.350	9.400	8.504	612,800
2025-04-21	9.400	9.400	9.250	9.400	8.504	292,914

← NewerPage 6 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.