Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	9.450	9.450	9.300	9.400	8.504	392,352
2025-04-17	9.500	9.600	9.450	9.500	8.594	110,642
2025-04-16	9.500	9.550	9.500	9.550	8.639	36,220
2025-04-11	9.550	9.550	9.400	9.500	8.594	59,650
2025-04-10	9.450	9.550	9.450	9.550	8.639	158,101
2025-04-09	9.400	9.450	9.300	9.450	8.549	480,801
2025-04-08	9.650	9.650	9.350	9.350	8.459	353,824
2025-04-04	9.700	9.700	9.500	9.650	8.730	228,113
2025-04-03	9.650	9.750	9.600	9.750	8.820	398,661
2025-04-02	9.750	9.750	9.600	9.650	8.730	463,839
2025-04-01	9.750	9.800	9.600	9.750	8.820	164,932
2025-03-31	9.500	9.750	9.500	9.600	8.685	86,750
2025-03-28	9.700	9.750	9.700	9.700	8.775	58,301
2025-03-27	9.800	9.800	9.700	9.750	8.820	144,526
2025-03-26	9.700	9.800	9.650	9.750	8.820	131,130
2025-03-25	9.800	9.800	9.650	9.700	8.775	161,100
2025-03-24	9.750	9.800	9.700	9.750	8.820	57,000
2025-03-21	9.800	9.850	9.650	9.650	8.730	226,891
2025-03-20	9.850	9.900	9.800	9.800	8.866	76,309
2025-03-19	9.900	9.900	9.800	9.900	8.956	54,810
2025-03-18	9.900	9.900	9.800	9.850	8.911	41,103
2025-03-17	9.900	9.900	9.850	9.900	8.956	26,954
2025-03-14	9.800	10.000	9.700	9.900	8.956	1,222,267
2025-03-13	9.900	9.950	9.800	9.800	8.866	1,509,248
2025-03-12	10.000	10.000	9.850	9.900	8.956	1,444,111
2025-03-11	9.950	9.950	9.650	9.750	8.820	435,942
2025-03-10	10.000	10.000	9.950	9.950	9.001	119,200
2025-03-07	10.100	10.100	9.950	10.000	9.047	495,644
2025-03-06	10.200	10.200	10.100	10.100	9.137	42,713
2025-03-05	10.100	10.200	10.100	10.100	9.137	1,394,518
2025-03-04	10.200	10.300	10.000	10.100	9.137	160,600
2025-03-03	10.300	10.300	10.100	10.100	9.137	82,501
2025-02-28	10.200	10.300	10.100	10.300	9.318	56,615
2025-02-27	10.200	10.400	10.200	10.200	9.227	82,700
2025-02-26	10.100	10.300	10.100	10.200	9.227	259,111
2025-02-25	10.500	10.500	10.300	10.400	9.255	108,105
2025-02-24	10.400	10.500	10.300	10.500	9.344	1,797,300
2025-02-21	10.500	10.800	10.400	10.600	9.433	758,341
2025-02-20	10.500	10.600	10.400	10.400	9.255	72,501
2025-02-19	10.400	10.500	10.400	10.400	9.255	110,603
2025-02-18	10.300	10.400	10.300	10.400	9.255	93,000
2025-02-17	10.300	10.300	10.100	10.300	9.166	110,389
2025-02-14	10.300	10.300	10.200	10.300	9.166	47,047
2025-02-13	10.300	10.300	10.200	10.300	9.166	189,531
2025-02-11	10.200	10.400	10.100	10.300	9.166	276,813
2025-02-10	10.200	10.300	10.200	10.200	9.077	42,003
2025-02-07	10.200	10.200	10.000	10.200	9.077	197,633
2025-02-06	10.200	10.300	10.100	10.100	8.988	145,201
2025-02-05	10.300	10.300	10.200	10.300	9.166	105,244
2025-02-04	10.300	10.500	10.200	10.300	9.166	232,614
2025-02-03	10.500	10.600	10.300	10.300	9.166	139,427
2025-01-31	10.600	10.700	10.500	10.600	9.433	392,001
2025-01-30	10.700	10.700	10.600	10.600	9.433	49,800
2025-01-29	10.700	10.800	10.600	10.600	9.433	89,220
2025-01-28	10.800	10.800	10.600	10.700	9.522	52,210
2025-01-27	10.700	10.900	10.600	10.600	9.433	758,607
2025-01-24	10.600	10.600	10.500	10.600	9.433	17,800
2025-01-23	10.700	10.700	10.500	10.500	9.344	464,410
2025-01-22	10.600	10.700	10.500	10.700	9.522	236,217
2025-01-21	10.700	10.700	10.500	10.600	9.433	184,700

← NewerPage 7 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.