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
2022-03-11	0.990	1.010	0.990	1.010	0.820	600
2022-03-10	1.010	1.010	1.010	1.010	0.820	100
2022-03-09	1.000	1.000	1.000	1.000	0.812	3,500
2022-03-08	1.000	1.010	1.000	1.010	0.820	7,000
2022-03-07	0.990	1.000	0.990	1.000	0.812	1,100
2022-03-04	0.990	1.010	0.990	1.000	0.812	5,900
2022-03-03	1.010	1.010	1.000	1.000	0.812	2,200
2022-03-01	0.990	1.030	0.980	1.000	0.812	5,300
2022-02-28	1.040	1.040	1.000	1.000	0.812	2,000
2022-02-25	0.950	1.040	0.950	1.010	0.820	9,000
2022-02-24	1.040	1.100	0.930	1.050	0.852	41,000
2022-02-23	1.020	1.210	1.010	1.030	0.836	99,900
2022-02-22	1.070	1.210	1.050	1.050	0.852	13,400
2022-02-21	1.050	1.070	1.050	1.070	0.868	20,300
2022-02-18	1.190	1.190	1.050	1.050	0.852	74,400
2022-02-17	1.140	1.250	1.050	1.190	0.966	33,000
2022-02-15	0.930	1.220	0.930	1.040	0.844	4,100
2022-02-14	1.100	1.100	1.030	1.030	0.836	2,500
2022-02-11	1.400	1.400	1.100	1.110	0.901	43,400
2022-02-10	1.000	1.150	0.920	1.100	0.893	18,100
2022-02-07	1.240	1.240	1.240	1.240	1.006	200
2022-01-31	1.240	1.240	1.240	1.240	1.006	200
2022-01-28	1.140	1.160	1.140	1.140	0.925	700
2022-01-27	1.210	1.230	1.210	1.230	0.998	1,400
2022-01-21	1.190	1.190	1.190	1.190	0.966	200
2022-01-18	1.110	1.270	1.110	1.150	0.933	800
2022-01-13	1.190	1.190	1.190	1.190	0.966	200
2022-01-10	1.120	1.150	1.120	1.150	0.933	300
2022-01-07	1.180	1.230	1.170	1.190	0.966	1,200
2022-01-06	1.260	1.260	1.260	1.260	1.023	400
2022-01-04	1.110	1.170	1.110	1.170	0.950	400
2021-12-27	1.190	1.190	1.190	1.190	0.966	100
2021-12-24	0.970	1.290	0.970	1.200	0.974	600
2021-12-22	1.280	1.280	1.270	1.270	1.031	200
2021-12-20	1.320	1.320	1.160	1.230	0.998	5,100
2021-12-17	1.230	1.230	1.230	1.230	0.998	100
2021-12-16	1.190	1.250	1.190	1.230	0.998	7,200
2021-12-14	0.860	1.290	0.860	1.260	1.023	14,000
2021-12-13	1.180	1.210	1.180	1.210	0.982	400
2021-12-09	1.320	1.320	1.250	1.280	1.039	700
2021-12-07	1.250	1.250	1.250	1.250	1.014	200
2021-12-03	1.150	1.280	1.150	1.280	1.039	300
2021-11-29	1.150	1.310	1.150	1.310	1.063	900
2021-11-26	1.150	1.150	1.150	1.150	0.933	100
2021-11-25	1.240	1.240	1.240	1.240	1.006	7,200
2021-11-22	1.290	1.290	1.290	1.290	1.047	200
2021-11-19	1.240	1.260	1.240	1.260	1.023	7,700
2021-11-18	1.290	1.300	1.210	1.300	1.055	300
2021-11-17	1.160	1.440	1.160	1.290	1.047	3,200
2021-11-16	1.300	1.310	1.300	1.310	1.063	300
2021-11-12	1.310	1.310	1.300	1.300	1.055	10,100
2021-11-10	1.320	1.320	1.320	1.320	1.071	100
2021-11-08	1.130	1.320	1.130	1.260	1.023	500
2021-11-05	1.090	1.320	1.090	1.320	1.071	400
2021-11-04	1.300	1.300	1.300	1.300	1.055	300
2021-11-03	1.320	1.320	1.320	1.320	1.071	100
2021-10-28	1.290	1.290	1.290	1.290	1.047	2,000
2021-10-26	1.330	1.330	1.330	1.330	1.079	100
2021-10-25	1.270	1.360	1.270	1.330	1.079	2,300
2021-10-21	1.260	1.470	1.260	1.310	1.063	9,700

← NewerPage 14 of 14 · 840 trading days

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.