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
2024-10-31	0.700	0.700	0.690	0.690	0.560	300
2024-10-29	0.700	0.700	0.700	0.700	0.568	101
2024-10-28	0.650	0.650	0.650	0.650	0.528	100
2024-10-25	0.650	0.650	0.650	0.650	0.528	1,300
2024-10-22	0.670	0.670	0.670	0.670	0.544	100
2024-10-21	0.680	0.690	0.620	0.680	0.552	1,300
2024-10-18	0.670	0.680	0.670	0.680	0.552	2,100
2024-10-17	0.630	0.650	0.630	0.640	0.519	7,101
2024-10-16	0.690	0.690	0.630	0.630	0.511	20,200
2024-10-15	0.690	0.700	0.690	0.700	0.568	10,600
2024-10-11	0.690	0.690	0.690	0.690	0.560	100
2024-10-10	0.660	0.660	0.610	0.650	0.528	1,300
2024-10-09	0.620	0.680	0.610	0.680	0.552	3,800
2024-10-08	0.680	0.710	0.630	0.630	0.511	1,300
2024-10-07	0.680	0.680	0.620	0.680	0.552	900
2024-10-04	0.680	0.690	0.590	0.690	0.560	900
2024-10-03	0.690	0.690	0.620	0.680	0.552	9,500
2024-10-02	0.620	0.620	0.600	0.600	0.487	2,600
2024-09-30	0.630	0.630	0.460	0.630	0.511	7,602
2024-09-27	0.630	0.630	0.620	0.630	0.511	3,500
2024-09-26	0.710	0.710	0.640	0.640	0.519	25,400
2024-09-25	0.720	0.730	0.720	0.730	0.592	1,100
2024-09-24	0.620	0.680	0.620	0.660	0.536	7,000
2024-09-23	0.630	0.720	0.630	0.720	0.584	3,301
2024-09-20	0.650	0.720	0.650	0.720	0.584	200
2024-09-19	0.710	0.710	0.710	0.710	0.576	1,200
2024-09-18	0.700	0.720	0.700	0.710	0.576	1,200
2024-09-17	0.650	0.720	0.640	0.720	0.584	2,000
2024-09-16	0.590	0.600	0.590	0.600	0.487	1,900
2024-09-12	0.590	0.590	0.590	0.590	0.479	203
2024-09-11	0.590	0.590	0.590	0.590	0.479	1,700
2024-09-10	0.640	0.640	0.640	0.640	0.519	300
2024-09-06	0.650	0.650	0.640	0.640	0.519	3,900
2024-09-05	0.630	0.630	0.630	0.630	0.511	5,200
2024-09-04	0.630	0.640	0.630	0.630	0.511	2,600
2024-09-03	0.640	0.640	0.460	0.630	0.511	8,822
2024-09-02	0.750	0.750	0.630	0.630	0.511	2,836
2024-08-29	0.620	0.620	0.620	0.620	0.503	100
2024-08-28	0.800	0.800	0.690	0.690	0.560	3,600
2024-08-27	0.830	0.830	0.820	0.820	0.665	200
2024-08-26	0.860	0.860	0.650	0.760	0.617	12,409
2024-08-23	0.530	0.680	0.520	0.680	0.552	1,017
2024-08-22	0.600	0.600	0.600	0.600	0.487	200
2024-08-21	0.720	0.720	0.600	0.600	0.487	2,601
2024-08-20	0.600	0.600	0.600	0.600	0.487	200
2024-08-19	0.600	0.600	0.600	0.600	0.487	400
2024-08-13	0.600	0.600	0.600	0.600	0.487	3,400
2024-08-08	0.570	0.600	0.570	0.600	0.487	1,400
2024-08-06	0.420	0.500	0.400	0.500	0.406	300
2024-08-05	0.500	0.500	0.500	0.500	0.406	262,400
2024-08-02	0.500	0.500	0.500	0.500	0.406	905,200
2024-08-01	0.410	0.500	0.410	0.500	0.406	2,000
2024-07-31	0.520	0.520	0.520	0.520	0.422	200
2024-07-24	0.600	0.600	0.520	0.520	0.422	200
2024-07-23	0.800	0.800	0.600	0.600	0.487	1,517
2024-07-19	0.630	0.630	0.630	0.630	0.511	101
2024-07-16	0.490	0.490	0.490	0.490	0.398	100
2024-07-11	0.570	0.570	0.570	0.570	0.463	49,800
2024-07-09	0.490	0.570	0.490	0.570	0.463	1,000
2024-07-08	0.560	0.570	0.560	0.570	0.463	4,321

← NewerPage 6 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.