T.U. Dome Residential Complex Leasehold Property Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.710	0.710	0.710	0.710	0.576	100
2023-06-12	0.700	0.710	0.690	0.710	0.576	5,600
2023-06-09	0.770	0.770	0.770	0.770	0.625	1,200
2023-06-07	0.780	0.780	0.780	0.780	0.633	400
2023-06-02	0.820	0.820	0.820	0.820	0.665	100
2023-06-01	0.770	0.770	0.760	0.770	0.625	1,100
2023-05-29	0.620	0.800	0.620	0.800	0.649	300
2023-05-26	0.810	0.810	0.810	0.810	0.657	200
2023-05-25	0.810	0.820	0.650	0.700	0.568	3,600
2023-05-24	0.610	0.820	0.610	0.820	0.665	2,500
2023-05-22	0.790	0.800	0.790	0.800	0.649	6,800
2023-05-19	0.770	0.800	0.770	0.790	0.641	1,100
2023-05-18	0.740	0.790	0.730	0.790	0.641	802
2023-05-15	0.670	0.670	0.640	0.640	0.519	300
2023-05-12	0.690	0.690	0.660	0.670	0.544	2,200
2023-05-11	0.740	0.740	0.740	0.740	0.601	300
2023-05-10	0.720	0.740	0.710	0.710	0.576	3,500
2023-05-08	0.790	0.790	0.570	0.570	0.463	200
2023-05-02	0.670	0.670	0.670	0.670	0.544	11,100
2023-04-28	0.710	0.710	0.710	0.710	0.576	100
2023-04-27	0.750	0.750	0.700	0.710	0.576	14,500
2023-04-26	0.750	0.750	0.750	0.750	0.609	8,500
2023-04-25	0.780	0.780	0.750	0.760	0.617	2,700
2023-04-24	0.800	0.800	0.780	0.780	0.633	400
2023-04-21	0.740	0.740	0.730	0.730	0.592	1,400
2023-04-20	0.750	0.750	0.730	0.730	0.592	1,100
2023-04-17	0.780	0.820	0.730	0.820	0.665	5,600
2023-04-12	0.770	0.830	0.770	0.830	0.674	700
2023-04-10	0.830	0.830	0.830	0.830	0.674	100
2023-04-07	0.830	0.830	0.730	0.830	0.674	5,900
2023-04-05	0.830	0.830	0.830	0.830	0.674	200
2023-04-03	0.850	0.850	0.840	0.840	0.682	301
2023-03-30	0.820	0.820	0.820	0.820	0.665	100
2023-03-29	0.820	0.820	0.820	0.820	0.665	300
2023-03-28	0.810	0.820	0.810	0.820	0.665	600
2023-03-27	1.000	1.000	0.800	0.830	0.674	27,900
2023-03-23	0.900	0.900	0.780	0.830	0.674	1,300
2023-03-22	0.800	0.810	0.800	0.810	0.657	400
2023-03-20	0.800	1.040	0.730	0.780	0.633	5,100
2023-03-17	0.820	0.820	0.760	0.800	0.649	4,500
2023-03-16	0.840	0.840	0.790	0.820	0.665	13,000
2023-03-15	0.840	0.910	0.800	0.840	0.682	16,400
2023-03-14	0.730	0.840	0.730	0.820	0.665	900
2023-03-13	0.850	0.880	0.820	0.820	0.665	700
2023-03-10	0.870	0.870	0.800	0.840	0.682	9,500
2023-03-09	0.820	0.860	0.820	0.840	0.682	81,900
2023-03-08	0.910	0.910	0.910	0.910	0.739	400
2023-03-03	0.920	0.920	0.920	0.920	0.747	101
2023-03-02	0.950	0.950	0.920	0.930	0.755	500
2023-03-01	0.930	0.940	0.920	0.940	0.763	2,000
2023-02-28	0.930	0.950	0.930	0.940	0.763	802
2023-02-27	0.900	0.970	0.900	0.950	0.771	1,500
2023-02-24	0.920	0.930	0.890	0.910	0.739	1,400
2023-02-23	0.920	0.920	0.910	0.920	0.747	3,200
2023-02-22	0.880	0.910	0.870	0.910	0.739	10,900
2023-02-21	0.880	0.900	0.880	0.890	0.722	4,200
2023-02-20	0.870	0.880	0.870	0.880	0.714	500
2023-02-17	0.910	0.910	0.850	0.850	0.690	1,800
2023-02-16	0.900	0.910	0.900	0.910	0.739	1,000
2023-02-15	0.900	0.910	0.900	0.900	0.730	1,900

← NewerPage 10 of 15 · 845 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.1200 THB
2025-04-10	0.1000 THB

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