Impact Growth REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	12.000	12.300	11.800	11.800	10.399	120,621
2024-10-21	12.300	12.300	12.000	12.000	10.575	117,806
2024-10-18	12.300	12.400	12.200	12.200	10.752	120,265
2024-10-17	12.300	12.300	12.200	12.300	10.840	293,503
2024-10-16	12.300	12.300	12.100	12.200	10.752	42,441
2024-10-15	11.900	12.300	11.900	12.200	10.752	114,845
2024-10-11	12.000	12.200	12.000	12.000	10.575	401,493
2024-10-10	11.800	12.100	11.800	12.000	10.575	266,604
2024-10-09	11.800	11.800	11.800	11.800	10.399	1,208,307
2024-10-08	11.600	11.800	11.600	11.800	10.399	850,805
2024-10-07	12.100	12.100	11.700	11.700	10.311	908,219
2024-10-04	12.200	12.200	12.100	12.100	10.664	95,800
2024-10-03	12.300	12.300	12.100	12.200	10.752	81,307
2024-10-02	12.200	12.300	12.200	12.200	10.752	160,007
2024-10-01	12.300	12.400	12.100	12.100	10.664	227,665
2024-09-30	12.400	12.400	12.100	12.300	10.840	268,905
2024-09-27	12.200	12.300	12.200	12.300	10.840	422,037
2024-09-26	12.700	12.700	12.300	12.300	10.840	364,213
2024-09-25	12.500	12.700	12.500	12.700	11.192	142,234
2024-09-24	12.500	12.600	12.400	12.500	11.016	201,439
2024-09-23	12.700	12.700	12.400	12.400	10.928	314,712
2024-09-20	12.800	12.800	12.600	12.700	11.192	738,257
2024-09-19	12.700	12.700	12.600	12.700	11.192	417,412
2024-09-18	12.500	12.600	12.500	12.600	11.104	682,600
2024-09-17	12.700	12.700	12.500	12.500	11.016	440,218
2024-09-16	12.500	12.800	12.500	12.700	11.192	375,916
2024-09-13	12.500	12.600	12.400	12.500	11.016	316,645
2024-09-12	12.300	12.500	12.200	12.400	10.928	653,201
2024-09-11	12.300	12.400	12.100	12.300	10.840	670,196
2024-09-10	12.300	12.400	12.300	12.300	10.840	449,649
2024-09-09	12.100	12.300	12.100	12.300	10.840	349,166
2024-09-06	12.100	12.200	12.000	12.100	10.664	236,334
2024-09-05	12.100	12.200	12.100	12.100	10.664	194,422
2024-09-04	12.100	12.200	12.100	12.200	10.752	290,440
2024-09-03	12.100	12.200	12.000	12.100	10.664	315,100
2024-09-02	11.900	12.400	11.800	12.200	10.752	1,043,340
2024-08-30	11.900	12.000	11.900	12.000	10.575	174,428
2024-08-29	11.700	11.900	11.700	11.900	10.487	290,468
2024-08-28	11.500	12.000	11.500	11.700	10.311	713,394
2024-08-27	11.500	11.600	11.300	11.500	10.135	1,103,809
2024-08-26	11.400	11.500	11.300	11.500	9.941	1,140,100
2024-08-23	11.200	11.400	11.200	11.300	9.768	96,928
2024-08-22	11.000	11.400	11.000	11.100	9.595	341,627
2024-08-21	11.200	11.300	11.000	11.000	9.509	474,476
2024-08-20	11.200	11.300	11.100	11.200	9.682	427,820
2024-08-19	11.400	11.400	11.200	11.200	9.682	365,812
2024-08-16	11.500	11.500	11.200	11.300	9.768	770,195
2024-08-15	11.400	11.500	11.300	11.400	9.854	577,216
2024-08-14	11.300	11.400	11.200	11.300	9.768	682,533
2024-08-13	11.000	11.200	11.000	11.100	9.595	460,681
2024-08-09	11.000	11.100	10.900	11.000	9.509	532,444
2024-08-08	11.000	11.000	10.900	10.900	9.422	490,210
2024-08-07	10.800	11.000	10.700	11.000	9.509	933,300
2024-08-06	10.900	10.900	10.700	10.800	9.336	816,796
2024-08-05	10.900	10.900	10.700	10.800	9.336	1,425,824
2024-08-02	10.700	10.900	10.700	10.800	9.336	321,100
2024-08-01	10.800	10.900	10.700	10.700	9.249	448,108
2024-07-31	10.600	10.800	10.500	10.800	9.336	324,430
2024-07-30	10.600	10.600	10.500	10.600	9.163	223,409
2024-07-26	10.600	10.800	10.500	10.500	9.076	348,301

← NewerPage 9 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.