Advertisement
Advertisement
AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust (AIMCG.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:12PM ICT
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 25,800 |
| Jan 26, 2023 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 72,000 |
| Jan 25, 2023 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 8,600 |
| Jan 24, 2023 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 141,100 |
| Jan 23, 2023 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 150,700 |
| Jan 20, 2023 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 302,700 |
| Jan 19, 2023 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 425,200 |
| Jan 18, 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 66,600 |
| Jan 17, 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 47,000 |
| Jan 16, 2023 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 25,900 |
| Jan 13, 2023 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 220,600 |
| Jan 12, 2023 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 70,500 |
| Jan 11, 2023 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 217,100 |
| Jan 10, 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 156,200 |
| Jan 09, 2023 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 428,000 |
| Jan 06, 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 83,700 |
| Jan 05, 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 173,400 |
| Jan 04, 2023 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 196,900 |
| Jan 03, 2023 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 107,100 |
| Dec 30, 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 121,200 |
| Dec 29, 2022 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 159,600 |
| Dec 28, 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 26,600 |
| Dec 27, 2022 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | 112,100 |
| Dec 26, 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 30,500 |
| Dec 23, 2022 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 30,600 |
| Dec 22, 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 16,000 |
| Dec 21, 2022 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | 85,100 |
| Dec 20, 2022 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 41,000 |
| Dec 19, 2022 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 8,400 |
| Dec 16, 2022 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 200 |
| Dec 15, 2022 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 14,000 |
| Dec 14, 2022 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 20,000 |
| Dec 13, 2022 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 3,400 |
| Dec 09, 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 20,200 |
| Dec 08, 2022 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 4,300 |
| Dec 07, 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 5,100 |
| Dec 06, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3,600 |
| Dec 02, 2022 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 26,800 |
| Dec 01, 2022 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 54,800 |
| Nov 30, 2022 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 62,100 |
| Nov 29, 2022 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 325,000 |
| Nov 28, 2022 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 188,500 |
| Nov 25, 2022 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 128,400 |
| Nov 24, 2022 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 146,500 |
| Nov 23, 2022 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 349,400 |
| Nov 22, 2022 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 53,800 |
| Nov 21, 2022 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 155,400 |
| Nov 18, 2022 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 262,400 |
| Nov 17, 2022 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 40,400 |
| Nov 16, 2022 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 77,300 |
| Nov 15, 2022 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 185,800 |
| Nov 14, 2022 | 5.00 | 5.05 | 3.54 | 4.94 | 4.94 | 218,100 |
| Nov 11, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 53,500 |
| Nov 10, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 43,100 |
| Nov 09, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,400 |
| Nov 08, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 84,100 |
| Nov 07, 2022 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 69,700 |
| Nov 04, 2022 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 10,900 |
| Nov 03, 2022 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 24,600 |
| Nov 02, 2022 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 20,900 |
| Nov 01, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 24,800 |
| Oct 31, 2022 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 19,900 |
| Oct 28, 2022 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 105,900 |
| Oct 27, 2022 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 120,000 |
| Oct 26, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 78,700 |
| Oct 25, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 52,000 |
| Oct 21, 2022 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 45,000 |
| Oct 20, 2022 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 43,600 |
| Oct 19, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 29,400 |
| Oct 18, 2022 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 146,600 |
| Oct 17, 2022 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 10,500 |
| Oct 12, 2022 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 5,900 |
| Oct 11, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 200 |
| Oct 10, 2022 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 59,800 |
| Oct 07, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 70,400 |
| Oct 06, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 64,600 |
| Oct 05, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 11,500 |
| Oct 04, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 41,900 |
| Oct 03, 2022 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 363,500 |
| Sep 30, 2022 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 31,300 |
| Sep 29, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 37,600 |
| Sep 28, 2022 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 119,200 |
| Sep 27, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 121,300 |
| Sep 26, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 59,700 |
| Sep 23, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 360,000 |
| Sep 22, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 213,200 |
| Sep 21, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 107,700 |
| Sep 20, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 37,400 |
| Sep 19, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 63,200 |
| Sep 16, 2022 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | 18,400 |
| Sep 15, 2022 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 288,800 |
| Sep 14, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 127,400 |
| Sep 13, 2022 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 78,400 |
| Sep 12, 2022 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 178,100 |
| Sep 09, 2022 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 194,500 |
| Sep 08, 2022 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 461,900 |
| Sep 07, 2022 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | 39,200 |
| Sep 06, 2022 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | 533,900 |
| Sep 05, 2022 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | 96,400 |
| Sep 02, 2022 | 4.98 | 5.00 | 4.90 | 4.92 | 4.92 | 245,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
