AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust (AIMCG.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 12:28PM ICT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 14,300 |
| 07 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 03 May 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 95,500 |
| 02 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 30 Apr 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 318,200 |
| 29 Apr 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 33,500 |
| 26 Apr 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 77,300 |
| 25 Apr 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 102,200 |
| 24 Apr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 97,700 |
| 23 Apr 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 33,500 |
| 22 Apr 2024 | 3.0200 | 3.0200 | 2.9400 | 3.0000 | 3.0000 | 148,800 |
| 19 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 Apr 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 438,000 |
| 17 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 11 Apr 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 169,800 |
| 10 Apr 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 195,700 |
| 09 Apr 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 155,300 |
| 05 Apr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 183,100 |
| 04 Apr 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0800 | 3.0800 | 102,000 |
| 03 Apr 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 535,300 |
| 02 Apr 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 321,200 |
| 01 Apr 2024 | 3.5400 | 3.5400 | 3.2800 | 3.3000 | 3.3000 | 336,300 |
| 29 Mar 2024 | 3.5600 | 3.5600 | 3.4200 | 3.5400 | 3.5400 | 6,300 |
| 28 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 27 Mar 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 86,900 |
| 26 Mar 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 211,800 |
| 25 Mar 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 328,500 |
| 22 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 Mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 146,900 |
| 20 Mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 36,500 |
| 19 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 275,400 |
| 18 Mar 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 184,700 |
| 15 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 14 Mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 111,700 |
| 13 Mar 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 123,700 |
| 12 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 11 Mar 2024 | 3.5600 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | 119,900 |
| 11 Mar 2024 | 0.13 Dividend | |||||
| 08 Mar 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6400 | 3.5100 | 186,300 |
| 07 Mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.4907 | 127,400 |
| 06 Mar 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.4907 | 381,900 |
| 05 Mar 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.5100 | 176,900 |
| 04 Mar 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6800 | 3.5486 | 645,300 |
| 01 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6600 | 3.5293 | 500,600 |
| 29 Feb 2024 | 3.7200 | 3.7600 | 3.6600 | 3.6600 | 3.5293 | 355,400 |
| 28 Feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.5679 | 104,200 |
| 27 Feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.6800 | 3.5486 | 148,500 |
| 23 Feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.5486 | 211,800 |
| 22 Feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.5679 | 111,000 |
| 21 Feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.5679 | 160,600 |
| 20 Feb 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.5679 | 73,200 |
| 19 Feb 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.5679 | 85,400 |
| 16 Feb 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.6064 | 63,400 |
| 15 Feb 2024 | 3.7400 | 3.7800 | 3.6800 | 3.7000 | 3.5679 | 83,000 |
| 14 Feb 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.5871 | 109,500 |
| 13 Feb 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.5679 | 69,100 |
| 12 Feb 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.5100 | 204,400 |
| 09 Feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6600 | 3.5293 | 203,000 |
| 08 Feb 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7000 | 3.5679 | 171,000 |
| 07 Feb 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.6064 | 49,200 |
| 06 Feb 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7600 | 3.6257 | 169,800 |
| 05 Feb 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.6064 | 185,400 |
| 02 Feb 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.6064 | 118,100 |
| 01 Feb 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.6064 | 139,500 |
| 31 Jan 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.5486 | 109,900 |
| 30 Jan 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7000 | 3.5679 | 84,200 |
| 29 Jan 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7200 | 3.5871 | 58,700 |
| 26 Jan 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.5871 | 177,300 |
| 25 Jan 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.5679 | 79,100 |
| 24 Jan 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6800 | 3.5486 | 119,100 |
| 23 Jan 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6800 | 3.5486 | 111,100 |
| 22 Jan 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7200 | 3.5871 | 162,300 |
| 19 Jan 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.6450 | 51,900 |
| 18 Jan 2024 | 3.8200 | 3.8800 | 3.8000 | 3.8000 | 3.6643 | 117,100 |
| 17 Jan 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8000 | 3.6643 | 126,200 |
| 16 Jan 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8400 | 3.7029 | 158,600 |
| 15 Jan 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.7029 | 5,300 |
| 12 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.6836 | 192,200 |
| 11 Jan 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.7029 | 68,100 |
| 10 Jan 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.7029 | 315,400 |
| 09 Jan 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.7607 | 109,000 |
| 08 Jan 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.7800 | 315,200 |
| 05 Jan 2024 | 3.9600 | 4.0200 | 3.9400 | 3.9800 | 3.8379 | 220,000 |
| 04 Jan 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9800 | 3.8379 | 89,100 |
| 03 Jan 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9600 | 3.8186 | 104,700 |
| 28 Dec 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8800 | 3.7414 | 54,100 |
| 27 Dec 2023 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.7414 | 36,000 |
| 26 Dec 2023 | 3.8800 | 3.8800 | 3.8600 | 3.8800 | 3.7414 | 74,000 |
| 25 Dec 2023 | 3.8800 | 3.9000 | 3.8800 | 3.8800 | 3.7414 | 56,700 |
| 22 Dec 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.7221 | 98,900 |
| 21 Dec 2023 | 3.8600 | 3.9000 | 3.8400 | 3.8600 | 3.7221 | 39,600 |
| 20 Dec 2023 | 3.9200 | 3.9400 | 3.8400 | 3.8600 | 3.7221 | 340,700 |
| 19 Dec 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.7800 | 77,300 |
| 18 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8571 | 98,400 |
| 15 Dec 2023 | 4.0200 | 4.0400 | 3.9000 | 4.0000 | 3.8571 | 142,600 |
| 14 Dec 2023 | 4.0400 | 4.1000 | 3.9000 | 4.0000 | 3.8571 | 182,900 |
| 13 Dec 2023 | 4.1400 | 4.1400 | 4.0200 | 4.0400 | 3.8957 | 231,600 |
| 12 Dec 2023 | 4.1400 | 4.1400 | 4.1200 | 4.1400 | 3.9921 | 88,300 |
| 08 Dec 2023 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 4.0307 | 7,700 |
| 07 Dec 2023 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.0114 | 42,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.