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
2025-05-23	0.840	0.940	0.830	0.870	0.789	10,004
2025-05-22	0.880	0.980	0.880	0.980	0.889	2,100
2025-05-21	0.990	0.990	0.990	0.990	0.898	110
2025-05-19	0.990	1.000	0.950	0.950	0.862	4,400
2025-05-16	0.990	0.990	0.990	0.990	0.898	500
2025-05-14	0.910	0.990	0.910	0.990	0.898	1,105
2025-05-13	0.990	0.990	0.990	0.990	0.898	1,108
2025-05-09	0.990	0.990	0.990	0.990	0.898	610
2025-05-08	0.990	1.020	0.990	1.020	0.925	7,813
2025-05-07	0.950	0.950	0.950	0.950	0.862	1,202
2025-05-06	0.990	0.990	0.990	0.990	0.898	302
2025-05-02	0.990	0.990	0.950	0.950	0.862	1,102
2025-04-30	0.990	1.000	0.990	0.990	0.898	3,400
2025-04-29	0.990	0.990	0.990	0.990	0.898	1,101
2025-04-28	0.990	0.990	0.990	0.990	0.898	1,000
2025-04-24	0.950	0.950	0.950	0.950	0.862	400
2025-04-22	0.950	0.990	0.950	0.950	0.862	1,061
2025-04-16	0.950	0.950	0.950	0.950	0.862	6,800
2025-04-04	0.920	0.990	0.920	0.990	0.803	1,400
2025-04-03	0.990	1.030	0.990	0.990	0.803	2,011
2025-04-02	0.990	0.990	0.990	0.990	0.803	5,062
2025-04-01	0.810	0.850	0.810	0.820	0.665	38,001
2025-02-20	0.700	0.700	0.700	0.700	0.568	800
2025-02-19	0.700	0.700	0.700	0.700	0.568	1,600
2025-02-13	0.700	0.700	0.700	0.700	0.568	2,700
2025-02-06	0.700	0.710	0.700	0.700	0.568	9,400
2025-02-03	0.580	0.660	0.580	0.600	0.487	600
2025-01-30	0.700	0.700	0.700	0.700	0.568	200
2025-01-28	0.700	0.700	0.700	0.700	0.568	502
2025-01-24	0.670	0.670	0.670	0.670	0.544	401
2025-01-23	0.720	0.720	0.720	0.720	0.584	100
2025-01-20	0.610	0.610	0.610	0.610	0.495	1,400
2025-01-16	0.720	0.720	0.600	0.600	0.487	1,000
2025-01-15	0.680	0.680	0.680	0.680	0.552	100
2025-01-14	0.510	0.560	0.510	0.560	0.454	2,000
2025-01-10	0.700	0.700	0.700	0.700	0.568	12,000
2025-01-09	0.700	0.700	0.700	0.700	0.568	5,000
2025-01-02	0.700	0.710	0.700	0.700	0.568	5,002
2024-12-26	0.700	0.700	0.700	0.700	0.568	10,100
2024-12-25	0.700	0.700	0.700	0.700	0.568	11,200
2024-12-23	0.700	0.700	0.700	0.700	0.568	6,200
2024-12-19	0.690	0.700	0.690	0.700	0.568	26,000
2024-12-16	0.700	0.700	0.700	0.700	0.568	4,200
2024-12-11	0.790	0.790	0.700	0.700	0.568	851
2024-12-09	0.690	0.690	0.690	0.690	0.560	100
2024-12-06	0.690	0.690	0.690	0.690	0.560	10,700
2024-12-04	0.640	0.640	0.640	0.640	0.519	100
2024-12-03	0.750	0.750	0.750	0.750	0.609	100
2024-11-28	0.690	0.690	0.690	0.690	0.560	100
2024-11-26	0.670	0.690	0.670	0.690	0.560	5,300
2024-11-25	0.650	0.690	0.650	0.660	0.536	400
2024-11-22	0.650	0.650	0.650	0.650	0.528	12,000
2024-11-20	0.700	0.700	0.700	0.700	0.568	20,000
2024-11-19	0.700	0.700	0.700	0.700	0.568	300
2024-11-18	0.710	0.710	0.710	0.710	0.576	1,100
2024-11-13	0.630	0.710	0.630	0.710	0.576	10,200
2024-11-11	0.700	0.700	0.700	0.700	0.568	100
2024-11-08	0.650	0.650	0.650	0.650	0.528	100
2024-11-05	0.650	0.650	0.650	0.650	0.528	6,900
2024-11-04	0.650	0.650	0.650	0.650	0.528	3,299

← NewerPage 5 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.