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
2025-09-17	1.140	1.140	1.140	1.140	1.034	100
2025-09-15	1.130	1.130	1.130	1.130	1.025	1,100
2025-09-12	1.050	1.150	1.050	1.110	1.007	3,200
2025-09-11	1.050	1.050	1.050	1.050	0.952	100
2025-09-10	1.050	1.050	1.050	1.050	0.952	205
2025-09-08	1.140	1.250	1.000	1.000	0.907	9,480
2025-09-04	1.000	1.140	1.000	1.140	1.034	900
2025-09-03	1.030	1.040	0.930	0.930	0.844	3,200
2025-09-02	1.190	1.190	1.160	1.160	1.052	2,030
2025-09-01	1.220	1.220	1.220	1.220	1.107	1,002
2025-08-29	1.140	1.180	1.130	1.180	1.070	9,205
2025-08-28	1.100	1.100	1.100	1.100	0.998	100
2025-08-26	1.080	1.140	1.070	1.070	0.971	4,200
2025-08-25	1.100	1.100	1.070	1.080	0.980	95,600
2025-08-22	1.100	1.100	0.900	1.080	0.980	1,600
2025-08-21	1.080	1.080	1.080	1.080	0.980	7,300
2025-08-20	1.040	1.050	1.040	1.050	0.952	36,900
2025-08-19	1.020	1.020	1.000	1.000	0.907	1,400
2025-08-18	1.010	1.020	1.010	1.020	0.925	501
2025-08-15	1.000	1.010	1.000	1.000	0.907	9,700
2025-08-14	0.990	0.990	0.990	0.990	0.898	10,900
2025-08-08	0.990	0.990	0.990	0.990	0.898	100
2025-08-01	1.000	1.000	1.000	1.000	0.907	100
2025-07-29	1.020	1.020	1.000	1.000	0.907	300
2025-07-25	1.000	1.010	1.000	1.010	0.916	3,100
2025-07-24	0.990	1.000	0.990	0.990	0.898	4,100
2025-07-23	0.990	0.990	0.990	0.990	0.898	11,700
2025-07-22	1.000	1.000	0.990	0.990	0.898	4,129
2025-07-21	0.990	1.000	0.990	1.000	0.907	1,700
2025-07-18	0.970	0.990	0.970	0.990	0.898	6,200
2025-07-17	0.980	0.990	0.960	0.960	0.871	15,400
2025-07-16	0.960	0.980	0.960	0.960	0.871	3,505
2025-07-15	0.960	0.960	0.960	0.960	0.871	100
2025-07-14	0.960	0.960	0.940	0.940	0.853	1,100
2025-07-11	0.950	0.960	0.950	0.960	0.871	3,102
2025-07-09	0.960	0.960	0.930	0.930	0.844	600
2025-07-08	0.920	0.930	0.920	0.920	0.834	2,500
2025-07-07	0.980	0.980	0.890	0.920	0.834	14,200
2025-07-04	0.920	0.940	0.920	0.940	0.853	25,900
2025-07-03	0.910	0.910	0.910	0.910	0.825	400
2025-07-02	0.900	0.910	0.900	0.910	0.825	500
2025-07-01	0.900	0.900	0.900	0.900	0.816	302
2025-06-30	0.900	0.910	0.890	0.910	0.825	3,506
2025-06-27	0.890	0.890	0.890	0.890	0.807	11,700
2025-06-26	0.850	0.910	0.850	0.890	0.807	632
2025-06-24	0.790	0.850	0.790	0.850	0.771	2,400
2025-06-23	0.900	0.900	0.790	0.790	0.717	400
2025-06-19	0.800	0.800	0.800	0.800	0.726	100
2025-06-17	0.800	0.800	0.800	0.800	0.726	2,104
2025-06-16	0.810	0.810	0.810	0.810	0.735	2,004
2025-06-13	0.810	0.810	0.810	0.810	0.735	2,000
2025-06-11	0.900	0.900	0.900	0.900	0.816	105
2025-06-06	0.830	0.830	0.830	0.830	0.753	500
2025-06-05	0.830	0.830	0.830	0.830	0.753	1,002
2025-05-30	0.830	0.830	0.820	0.820	0.744	6,800
2025-05-29	0.820	0.820	0.820	0.820	0.744	5,600
2025-05-28	0.830	0.830	0.820	0.820	0.744	6,300
2025-05-27	0.840	0.840	0.800	0.840	0.762	5,600
2025-05-26	0.860	0.860	0.850	0.850	0.771	1,058
2025-05-23	0.840	0.940	0.830	0.870	0.789	10,004

← NewerPage 4 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.