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
2024-07-08	0.560	0.570	0.560	0.570	0.463	4,321
2024-07-05	0.560	0.570	0.560	0.570	0.463	20,100
2024-07-03	0.540	0.560	0.540	0.560	0.454	7,300
2024-07-02	0.540	0.540	0.500	0.540	0.438	302
2024-07-01	0.560	0.560	0.500	0.550	0.446	701
2024-06-28	0.560	0.560	0.560	0.560	0.454	100
2024-06-26	0.500	0.500	0.500	0.500	0.406	200
2024-06-25	0.450	0.500	0.440	0.490	0.398	4,340
2024-06-24	0.420	0.570	0.420	0.520	0.422	32,600
2024-06-20	0.570	0.570	0.560	0.560	0.454	200
2024-06-14	0.550	0.550	0.550	0.550	0.446	100
2024-06-13	0.570	0.570	0.530	0.540	0.438	1,100
2024-06-12	0.580	0.580	0.510	0.510	0.414	600
2024-06-11	0.570	0.570	0.570	0.570	0.463	300
2024-06-07	0.550	0.580	0.550	0.580	0.471	6,005
2024-06-06	0.580	0.600	0.570	0.580	0.471	6,500
2024-06-05	0.630	0.630	0.630	0.630	0.511	208
2024-06-04	0.630	0.630	0.630	0.630	0.511	100
2024-05-31	0.630	0.630	0.600	0.600	0.487	30,001
2024-05-30	0.620	0.620	0.620	0.620	0.503	300
2024-05-29	0.630	0.630	0.630	0.630	0.511	2,100
2024-05-28	0.590	0.650	0.590	0.650	0.528	3,101
2024-05-27	0.670	0.670	0.670	0.670	0.544	6,700
2024-05-24	0.670	0.670	0.670	0.670	0.544	3,200
2024-05-23	0.670	0.670	0.670	0.670	0.544	100
2024-05-21	0.660	0.670	0.660	0.670	0.544	16,500
2024-05-20	0.670	0.670	0.670	0.670	0.544	5,100
2024-05-17	0.670	0.690	0.670	0.690	0.560	5,401
2024-05-15	0.670	0.690	0.670	0.690	0.560	3,601
2024-05-14	0.670	0.670	0.670	0.670	0.544	500
2024-05-13	0.690	0.690	0.690	0.690	0.560	2,300
2024-05-10	0.480	0.650	0.480	0.650	0.528	245
2024-05-09	0.610	0.640	0.610	0.630	0.511	13,900
2024-05-08	0.690	0.690	0.690	0.690	0.560	100
2024-05-03	0.630	0.700	0.630	0.700	0.568	11,100
2024-05-02	0.700	0.700	0.700	0.700	0.568	100
2024-04-30	0.700	0.700	0.700	0.700	0.568	10,000
2024-04-29	0.700	0.700	0.700	0.700	0.568	600
2024-04-26	0.490	0.710	0.490	0.710	0.576	1,400
2024-04-25	0.680	0.700	0.670	0.700	0.568	3,200
2024-04-23	0.660	0.660	0.660	0.660	0.536	900
2024-04-22	0.610	0.620	0.610	0.620	0.503	1,800
2024-04-18	0.710	0.710	0.700	0.700	0.568	700
2024-04-17	0.710	0.710	0.710	0.710	0.576	500
2024-04-11	0.730	0.740	0.630	0.710	0.576	4,400
2024-04-10	0.700	0.740	0.700	0.730	0.592	9,700
2024-04-09	0.670	0.740	0.660	0.700	0.568	7,600
2024-04-05	0.570	0.680	0.570	0.670	0.544	60,200
2024-04-03	0.620	0.790	0.620	0.790	0.641	300
2024-03-28	0.830	0.830	0.830	0.830	0.674	100
2024-03-27	0.790	0.800	0.790	0.800	0.649	11,300
2024-03-26	0.790	0.800	0.790	0.800	0.649	5,700
2024-03-25	0.790	0.790	0.790	0.790	0.641	8,699
2024-03-21	0.820	0.830	0.790	0.790	0.641	900
2024-03-20	0.730	0.760	0.730	0.760	0.617	300
2024-03-19	0.790	0.790	0.790	0.790	0.641	100
2024-03-15	0.790	0.790	0.720	0.770	0.625	1,200
2024-03-14	0.790	0.790	0.790	0.790	0.641	200
2024-03-12	0.800	0.800	0.800	0.800	0.649	1,000
2024-03-11	0.790	0.800	0.690	0.790	0.641	900

← NewerPage 7 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.