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
2022-11-07	0.840	0.980	0.840	0.960	0.779	500
2022-11-04	0.860	0.980	0.840	0.900	0.730	1,900
2022-11-02	0.860	0.990	0.860	0.980	0.795	2,400
2022-11-01	1.030	1.030	0.840	0.980	0.795	9,701
2022-10-27	0.840	0.840	0.840	0.840	0.682	13,900
2022-10-26	0.820	0.850	0.820	0.850	0.690	601
2022-10-25	0.870	0.880	0.870	0.870	0.706	14,500
2022-10-18	0.900	0.900	0.880	0.880	0.714	1,000
2022-10-17	0.800	1.040	0.800	0.840	0.682	3,500
2022-10-12	0.820	0.850	0.820	0.850	0.690	1,000
2022-10-10	0.840	0.840	0.830	0.830	0.674	400
2022-10-04	0.830	0.830	0.830	0.830	0.674	3,302
2022-09-30	0.820	0.830	0.820	0.830	0.674	200
2022-09-29	0.840	0.840	0.810	0.810	0.657	23,100
2022-09-28	0.850	0.850	0.820	0.840	0.682	3,600
2022-09-27	0.870	0.870	0.870	0.870	0.706	6,200
2022-09-26	0.860	0.870	0.860	0.870	0.706	1,200
2022-09-22	0.870	0.870	0.870	0.870	0.706	7,000
2022-09-21	0.870	0.870	0.870	0.870	0.706	900
2022-09-20	0.880	0.880	0.870	0.870	0.706	12,300
2022-09-16	0.880	0.880	0.880	0.880	0.714	14,100
2022-09-15	0.870	0.880	0.860	0.880	0.714	2,500
2022-09-14	0.880	0.880	0.880	0.880	0.714	2,800
2022-09-13	0.880	0.880	0.860	0.880	0.714	3,501
2022-09-12	0.850	1.020	0.850	0.880	0.714	600
2022-09-09	0.880	0.880	0.880	0.880	0.714	1,000
2022-09-08	0.880	0.880	0.880	0.880	0.714	29,001
2022-09-07	0.890	0.890	0.890	0.890	0.722	5,100
2022-09-06	0.890	0.890	0.890	0.890	0.722	1,014
2022-09-05	0.890	0.890	0.890	0.890	0.722	1,000
2022-09-02	0.880	0.880	0.880	0.880	0.714	5,200
2022-09-01	0.830	0.890	0.830	0.850	0.690	1,300
2022-08-31	0.900	0.900	0.890	0.890	0.722	4,400
2022-08-30	0.860	0.910	0.860	0.910	0.739	3,900
2022-08-29	0.930	1.090	0.900	0.910	0.739	6,701
2022-08-25	0.890	0.890	0.890	0.890	0.722	100
2022-08-24	0.920	0.920	0.890	0.890	0.722	7,100
2022-08-23	0.890	1.150	0.890	0.920	0.747	20,892
2022-08-22	0.880	0.900	0.860	0.890	0.722	3,400
2022-08-19	0.900	0.900	0.840	0.840	0.682	4,800
2022-08-18	0.840	0.880	0.840	0.850	0.690	4,414
2022-08-17	0.840	0.900	0.840	0.870	0.706	2,900
2022-08-16	0.830	0.910	0.830	0.890	0.722	19,800
2022-08-15	0.900	0.910	0.810	0.840	0.682	21,710
2022-08-11	0.830	0.960	0.820	0.910	0.739	237,800
2022-08-10	0.830	1.000	0.830	0.990	0.803	1,100
2022-08-09	1.150	1.150	1.000	1.000	0.812	7,100
2022-08-08	0.980	0.980	0.980	0.980	0.795	100
2022-08-05	1.020	1.020	0.940	0.940	0.763	510
2022-08-04	1.010	1.020	1.010	1.020	0.828	4,055
2022-08-03	0.840	1.070	0.840	1.070	0.868	600
2022-08-02	0.910	0.930	0.910	0.920	0.747	6,600
2022-08-01	0.810	0.900	0.810	0.900	0.730	6,000
2022-07-27	1.100	1.100	0.800	0.910	0.739	39,901
2022-07-25	0.970	0.970	0.920	0.920	0.747	300
2022-07-21	0.970	0.970	0.920	0.920	0.747	19,400
2022-07-19	0.940	0.940	0.940	0.940	0.763	700
2022-07-18	0.940	0.940	0.940	0.940	0.763	2,300
2022-07-15	0.940	0.940	0.940	0.940	0.763	1,200
2022-07-12	0.940	0.940	0.940	0.940	0.763	4,000

← NewerPage 12 of 14 · 840 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.