AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.850	5.900	5.850	5.900	4.008	60,000
2022-02-04	5.900	5.900	5.850	5.900	4.008	66,600
2022-02-03	5.850	5.950	5.800	5.950	4.042	64,900
2022-02-02	5.850	5.850	5.800	5.850	3.974	15,400
2022-02-01	5.850	5.850	5.800	5.850	3.974	42,900
2022-01-31	5.900	5.900	5.800	5.850	3.974	158,700
2022-01-28	5.850	5.900	5.850	5.850	3.974	28,400
2022-01-27	5.900	5.900	5.750	5.800	3.940	119,700
2022-01-26	5.850	5.900	5.850	5.850	3.974	73,000
2022-01-25	5.850	5.900	5.800	5.850	3.974	1,097,200
2022-01-24	5.850	5.900	5.850	5.850	3.974	109,500
2022-01-21	5.900	5.900	5.800	5.850	3.974	189,700
2022-01-20	5.850	6.000	5.850	5.900	4.008	85,800
2022-01-19	5.900	5.900	5.800	5.850	3.974	138,000
2022-01-18	5.900	5.900	5.850	5.900	4.008	149,400
2022-01-17	5.850	5.900	5.850	5.850	3.974	104,500
2022-01-14	5.950	5.950	5.850	5.900	4.008	147,000
2022-01-13	5.900	5.950	5.800	5.900	4.008	788,100
2022-01-12	5.950	5.950	5.850	5.850	3.974	247,100
2022-01-11	5.900	5.950	5.900	5.900	4.008	121,900
2022-01-10	5.950	5.950	5.850	5.950	4.042	93,200
2022-01-07	5.950	5.950	5.900	5.900	4.008	20,700
2022-01-06	5.850	5.950	5.850	5.900	4.008	116,500
2022-01-05	5.950	5.950	5.850	5.900	4.008	43,500
2022-01-04	5.900	5.950	5.800	5.900	4.008	179,000
2021-12-30	5.850	5.900	5.850	5.850	3.974	21,300
2021-12-29	5.900	5.900	5.850	5.900	4.008	60,700
2021-12-28	5.900	5.900	5.850	5.900	4.008	16,200
2021-12-27	6.000	6.000	5.850	5.900	4.008	24,300
2021-12-24	6.000	6.000	5.900	5.950	4.042	21,600
2021-12-23	5.800	5.950	5.800	5.950	4.042	15,300
2021-12-22	5.900	5.900	5.800	5.850	3.974	33,400
2021-12-21	5.950	5.950	5.800	5.800	3.940	90,400
2021-12-20	5.950	6.000	5.850	5.900	4.008	55,800
2021-12-17	6.000	6.000	5.900	6.000	4.076	32,800
2021-12-16	6.050	6.050	5.950	5.950	4.042	142,000
2021-12-15	5.950	6.000	5.950	5.950	4.042	21,400
2021-12-14	5.950	5.950	5.900	5.950	4.042	89,900
2021-12-13	5.900	6.000	5.900	5.950	4.042	109,700
2021-12-09	5.950	6.000	5.900	5.950	4.042	47,800
2021-12-08	5.850	6.000	5.850	5.950	4.042	33,000
2021-12-07	5.800	5.900	5.750	5.900	4.008	132,900
2021-12-03	5.850	5.950	5.800	5.800	3.940	45,300
2021-12-02	5.900	5.900	5.800	5.850	3.974	95,100
2021-12-01	6.000	6.000	5.800	5.850	3.974	33,800
2021-11-30	5.950	6.050	5.700	5.850	3.974	71,700
2021-11-29	6.000	6.100	5.950	6.000	4.076	126,200
2021-11-26	6.150	6.150	6.000	6.050	4.062	268,100
2021-11-25	6.200	6.200	6.150	6.150	4.129	40,000
2021-11-24	6.200	6.250	6.150	6.200	4.163	433,800
2021-11-23	6.150	6.200	6.150	6.200	4.163	161,600
2021-11-22	6.150	6.150	6.100	6.100	4.096	35,300
2021-11-19	6.150	6.150	6.100	6.150	4.129	93,700
2021-11-18	6.150	6.200	6.150	6.150	4.129	195,100
2021-11-17	6.250	6.250	6.100	6.100	4.096	309,900
2021-11-16	6.150	6.250	6.100	6.200	4.163	1,400,900
2021-11-15	6.000	6.150	6.000	6.100	4.096	189,800
2021-11-12	6.050	6.050	5.950	6.000	4.028	26,600
2021-11-11	5.950	6.050	5.950	6.000	4.028	54,500
2021-11-10	6.050	6.050	5.950	6.000	4.028	28,400

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0200 THB
2026-05-22	0.0200 THB
2025-08-19	0.0500 THB
2025-05-19	0.0500 THB
2025-03-05	0.0600 THB
2024-11-26	0.0800 THB
2024-08-26	0.0900 THB
2024-05-27	0.1300 THB
2024-03-11	0.0673 THB
2023-11-24	0.0800 THB
2023-08-23	0.1300 THB
2023-05-25	0.1500 THB
2023-03-13	0.1400 THB
2022-11-29	0.1200 THB
2022-08-24	0.0900 THB
2022-05-25	0.1000 THB
2022-03-14	0.0700 THB
2021-11-29	0.0700 THB
2021-03-10	0.1273 THB
2020-11-25	0.1273 THB
2020-08-27	0.1000 THB
2020-05-27	0.2000 THB
2020-03-12	0.2000 THB
2019-11-25	0.1904 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.