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
2022-07-06	0.940	0.940	0.940	0.940	0.763	2,000
2022-07-05	0.920	0.920	0.920	0.920	0.747	200
2022-07-04	1.000	1.000	1.000	1.000	0.812	3,000
2022-07-01	0.920	1.060	0.920	1.000	0.812	7,001
2022-06-30	0.900	1.120	0.900	1.090	0.885	20,900
2022-06-29	0.960	0.960	0.960	0.960	0.779	301
2022-06-28	0.980	1.000	0.980	1.000	0.812	5,100
2022-06-27	0.990	1.000	0.980	0.990	0.803	2,500
2022-06-24	1.000	1.000	0.930	0.980	0.795	18,100
2022-06-22	1.000	1.010	1.000	1.010	0.820	500
2022-06-20	0.830	1.000	0.830	1.000	0.812	16,400
2022-06-17	1.010	1.010	1.010	1.010	0.820	100
2022-06-16	1.010	1.020	1.000	1.020	0.828	3,200
2022-06-15	1.020	1.020	1.020	1.020	0.828	301
2022-06-14	1.020	1.060	1.020	1.050	0.852	8,400
2022-06-13	1.070	1.080	0.900	1.070	0.868	10,001
2022-06-10	1.140	1.140	1.060	1.060	0.860	21,300
2022-06-09	1.210	1.210	1.050	1.070	0.868	146,900
2022-06-08	1.230	1.250	1.060	1.240	1.006	6,214
2022-06-07	1.060	1.060	1.060	1.060	0.860	700
2022-06-06	0.790	1.060	0.790	1.060	0.860	700
2022-06-02	1.110	1.110	1.110	1.110	0.901	100
2022-06-01	1.070	1.070	1.070	1.070	0.868	200
2022-05-31	1.070	1.130	1.070	1.130	0.917	1,000
2022-05-30	1.070	1.130	1.070	1.130	0.917	500
2022-05-18	1.020	1.080	1.020	1.050	0.852	900
2022-05-17	0.860	1.140	0.860	1.130	0.917	900
2022-05-13	1.100	1.100	1.080	1.080	0.876	1,100
2022-05-11	1.100	1.100	1.090	1.090	0.885	1,000
2022-05-10	1.110	1.140	1.110	1.140	0.925	700
2022-05-09	1.120	1.120	1.050	1.050	0.852	1,800
2022-05-06	1.120	1.130	1.090	1.100	0.893	2,700
2022-05-05	1.140	1.180	1.130	1.130	0.917	9,100
2022-05-03	1.100	1.100	1.100	1.100	0.893	100
2022-04-29	1.140	1.150	1.140	1.150	0.933	5,000
2022-04-28	1.140	1.140	1.140	1.140	0.925	200
2022-04-26	1.100	1.150	1.100	1.120	0.909	7,400
2022-04-25	1.150	1.150	1.140	1.140	0.925	3,200
2022-04-22	1.060	1.180	1.060	1.160	0.941	18,000
2022-04-21	1.120	1.180	1.120	1.120	0.909	13,200
2022-04-20	1.060	1.060	1.060	1.060	0.860	1,200
2022-04-19	1.140	1.140	1.050	1.050	0.852	200
2022-04-18	1.150	1.150	1.140	1.140	0.925	600
2022-04-12	1.140	1.140	1.140	1.140	0.925	100
2022-04-07	1.060	1.090	1.040	1.040	0.844	20,800
2022-04-05	1.060	1.120	1.060	1.120	0.909	4,900
2022-04-04	1.080	1.100	1.050	1.050	0.852	33,900
2022-04-01	1.040	1.040	1.040	1.040	0.844	100
2022-03-30	1.080	1.080	1.050	1.050	0.852	300
2022-03-29	1.060	1.070	1.060	1.070	0.868	2,700
2022-03-28	1.050	1.060	1.040	1.060	0.860	20,700
2022-03-25	1.030	1.040	1.030	1.040	0.844	25,600
2022-03-23	1.030	1.040	1.030	1.040	0.844	7,000
2022-03-22	1.040	1.040	1.030	1.030	0.836	2,400
2022-03-21	1.050	1.060	1.030	1.040	0.844	3,200
2022-03-18	1.020	1.020	1.020	1.020	0.828	100
2022-03-17	1.000	1.080	1.000	1.020	0.828	16,000
2022-03-16	0.840	1.140	0.840	0.990	0.803	2,100
2022-03-15	1.070	1.090	1.050	1.050	0.852	900
2022-03-14	1.070	1.100	1.070	1.100	0.893	400

← NewerPage 13 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.