Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.700	10.700	10.500	10.600	9.433	184,700
2025-01-20	10.700	10.700	10.600	10.600	9.433	69,500
2025-01-17	10.800	10.800	10.600	10.600	9.433	569,400
2025-01-16	10.900	10.900	10.700	10.800	9.611	944,100
2025-01-15	10.900	11.000	10.800	10.800	9.611	46,804
2025-01-14	11.100	11.100	10.900	11.000	9.789	266,701
2025-01-13	11.100	11.100	10.800	11.000	9.789	299,202
2025-01-10	11.100	11.100	10.800	10.900	9.700	350,801
2025-01-09	10.900	11.100	10.900	11.000	9.789	87,352
2025-01-08	10.900	11.000	10.900	11.000	9.789	105,301
2025-01-07	10.700	10.900	10.600	10.800	9.611	990,614
2025-01-06	10.800	10.800	10.500	10.700	9.522	675,164
2025-01-03	10.700	10.900	10.600	10.700	9.522	542,013
2025-01-02	10.700	10.700	10.500	10.600	9.433	544,102
2024-12-30	10.800	10.800	10.700	10.800	9.611	26,810
2024-12-27	10.800	10.800	10.600	10.800	9.611	38,010
2024-12-26	10.800	10.800	10.600	10.600	9.433	223,400
2024-12-25	10.800	10.900	10.700	10.800	9.611	364,510
2024-12-24	10.800	10.800	10.700	10.800	9.611	93,605
2024-12-23	10.800	10.800	10.700	10.700	9.522	79,631
2024-12-20	10.700	10.800	10.600	10.700	9.522	326,365
2024-12-19	10.800	10.800	10.500	10.700	9.522	165,720
2024-12-18	10.900	11.000	10.800	10.800	9.611	75,302
2024-12-17	11.100	11.200	10.800	10.800	9.611	162,011
2024-12-16	11.000	11.100	10.800	10.900	9.700	191,970
2024-12-13	11.300	11.300	11.000	11.000	9.789	185,306
2024-12-12	11.400	11.400	11.200	11.300	10.056	61,804
2024-12-11	11.400	11.400	11.200	11.400	10.144	15,999
2024-12-09	11.400	11.400	11.100	11.400	10.144	141,105
2024-12-06	11.300	11.400	11.200	11.400	10.144	235,601
2024-12-04	11.100	11.300	11.100	11.100	9.878	276,254
2024-12-03	11.100	11.100	10.900	11.000	9.789	106,804
2024-12-02	11.000	11.200	11.000	11.100	9.878	26,100
2024-11-29	11.200	11.200	11.000	11.200	9.967	13,802
2024-11-28	11.100	11.100	11.000	11.100	9.878	25,566
2024-11-27	11.100	11.200	11.000	11.000	9.789	73,913
2024-11-26	11.100	11.400	11.000	11.400	10.047	218,100
2024-11-25	10.900	11.100	10.900	11.100	9.782	158,100
2024-11-22	11.000	11.000	10.900	10.900	9.606	87,701
2024-11-21	11.000	11.000	10.900	10.900	9.606	77,901
2024-11-20	11.000	11.000	10.900	10.900	9.606	86,016
2024-11-19	11.000	11.000	10.900	11.000	9.694	152,400
2024-11-18	11.000	11.400	10.900	10.900	9.606	335,700
2024-11-15	11.300	11.300	11.000	11.000	9.694	173,801
2024-11-14	11.400	11.400	11.100	11.200	9.870	182,900
2024-11-13	11.500	11.500	11.300	11.500	10.135	56,500
2024-11-12	11.400	11.500	11.400	11.500	10.135	21,542
2024-11-11	11.400	11.400	11.300	11.300	9.958	117,600
2024-11-08	11.300	11.500	11.300	11.400	10.047	51,904
2024-11-07	11.400	11.500	11.300	11.400	10.047	166,914
2024-11-06	11.800	11.800	11.400	11.400	10.047	267,476
2024-11-05	11.700	11.700	11.600	11.700	10.311	15,552
2024-11-04	11.700	11.700	11.600	11.700	10.311	36,205
2024-11-01	11.700	11.700	11.600	11.700	10.311	56,485
2024-10-31	11.600	11.700	11.600	11.700	10.311	87,783
2024-10-30	11.600	11.800	11.600	11.700	10.311	85,800
2024-10-29	11.700	11.700	11.500	11.600	10.223	335,162
2024-10-28	11.800	11.800	11.600	11.600	10.223	81,020
2024-10-25	11.800	11.800	11.700	11.700	10.311	111,600
2024-10-24	11.800	11.900	11.800	11.800	10.399	52,300

← NewerPage 8 of 21 · 1,213 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.