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
2023-02-14	0.890	0.920	0.870	0.900	0.730	7,300
2023-02-13	0.910	0.920	0.900	0.910	0.739	3,400
2023-02-10	0.910	0.920	0.910	0.910	0.739	68,500
2023-02-09	0.920	0.920	0.900	0.910	0.739	6,400
2023-02-08	0.910	0.920	0.900	0.910	0.739	15,600
2023-02-07	0.930	0.940	0.900	0.910	0.739	24,500
2023-02-06	0.950	0.970	0.940	0.950	0.771	3,100
2023-02-03	0.940	0.950	0.930	0.940	0.763	1,600
2023-02-02	0.930	0.950	0.930	0.940	0.763	5,000
2023-02-01	0.950	0.960	0.910	0.920	0.747	3,800
2023-01-31	0.970	0.990	0.960	0.970	0.787	3,400
2023-01-30	0.930	0.970	0.920	0.950	0.771	3,500
2023-01-27	0.900	0.940	0.900	0.930	0.755	3,500
2023-01-26	0.940	0.940	0.890	0.910	0.739	12,200
2023-01-25	0.940	0.950	0.930	0.940	0.763	4,700
2023-01-24	0.940	0.950	0.930	0.950	0.771	3,800
2023-01-23	0.940	0.960	0.920	0.950	0.771	46,600
2023-01-20	0.930	0.930	0.930	0.930	0.755	400
2023-01-19	0.940	0.940	0.930	0.930	0.755	300
2023-01-18	0.990	0.990	0.740	0.940	0.763	6,500
2023-01-17	0.940	0.960	0.930	0.940	0.763	2,200
2023-01-16	0.920	0.940	0.900	0.930	0.755	11,100
2023-01-13	0.920	0.940	0.910	0.920	0.747	1,902
2023-01-12	0.940	0.950	0.900	0.920	0.747	10,300
2023-01-11	0.910	0.940	0.910	0.930	0.755	19,700
2023-01-10	0.930	0.930	0.930	0.930	0.755	13,500
2023-01-09	0.940	0.940	0.850	0.930	0.755	5,600
2023-01-06	0.940	0.940	0.940	0.940	0.763	4,600
2023-01-05	0.950	0.950	0.950	0.950	0.771	500
2023-01-04	1.140	1.140	0.910	1.000	0.812	59,348
2023-01-03	0.970	0.970	0.970	0.970	0.787	100
2022-12-30	0.960	1.150	0.960	0.970	0.787	7,900
2022-12-26	0.910	0.910	0.910	0.910	0.739	100
2022-12-23	0.900	0.910	0.900	0.900	0.730	3,200
2022-12-22	0.980	0.980	0.980	0.980	0.795	100
2022-12-21	0.870	0.870	0.870	0.870	0.706	400
2022-12-20	0.850	0.980	0.850	0.890	0.722	15,601
2022-12-19	0.990	0.990	0.960	0.960	0.779	500
2022-12-14	0.920	0.920	0.920	0.920	0.747	2,300
2022-12-13	0.950	0.950	0.950	0.950	0.771	600
2022-12-09	0.960	0.960	0.960	0.960	0.779	500
2022-12-06	0.970	0.970	0.860	0.950	0.771	14,900
2022-12-02	1.000	1.000	0.970	0.980	0.795	1,400
2022-12-01	1.000	1.000	0.910	0.910	0.739	3,400
2022-11-30	1.000	1.010	0.900	0.990	0.803	29,200
2022-11-29	0.870	1.000	0.870	1.000	0.812	23,100
2022-11-28	0.780	1.050	0.780	0.870	0.706	8,500
2022-11-25	0.780	1.070	0.780	1.020	0.828	11,701
2022-11-24	0.930	1.130	0.750	0.870	0.706	33,200
2022-11-23	0.830	0.900	0.770	0.870	0.706	2,600
2022-11-22	0.810	0.880	0.800	0.830	0.674	23,500
2022-11-21	0.950	0.950	0.750	0.930	0.755	3,100
2022-11-18	0.880	0.880	0.850	0.850	0.690	2,300
2022-11-16	0.980	0.980	0.950	0.960	0.779	1,651
2022-11-15	0.890	0.970	0.850	0.970	0.787	14,000
2022-11-14	0.890	1.100	0.880	0.890	0.722	22,100
2022-11-11	0.810	1.100	0.810	0.890	0.722	103,400
2022-11-10	0.950	0.950	0.850	0.850	0.690	10,600
2022-11-09	0.910	0.910	0.840	0.850	0.690	2,500
2022-11-08	0.960	0.960	0.910	0.910	0.739	16,200

← NewerPage 11 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.