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
2024-03-07	0.840	0.840	0.830	0.830	0.674	1,000
2024-03-05	0.700	0.780	0.700	0.780	0.633	50,200
2024-03-04	0.680	0.730	0.680	0.730	0.592	200
2024-02-27	0.850	0.850	0.640	0.820	0.665	1,000
2024-02-23	0.880	0.880	0.850	0.850	0.690	16,700
2024-02-22	0.740	0.970	0.740	0.880	0.714	4,447
2024-02-20	0.790	0.790	0.790	0.790	0.641	100
2024-02-19	0.810	0.810	0.790	0.790	0.641	700
2024-02-16	0.700	0.840	0.650	0.790	0.641	68,700
2024-02-15	0.670	0.720	0.670	0.710	0.576	3,100
2024-02-14	0.740	0.740	0.740	0.740	0.601	100
2024-02-13	0.610	0.650	0.610	0.620	0.503	15,100
2024-02-12	0.640	0.810	0.520	0.600	0.487	18,900
2024-02-09	0.700	0.700	0.650	0.650	0.528	9,700
2024-02-08	0.740	0.740	0.700	0.700	0.568	4,600
2024-02-07	0.730	0.740	0.730	0.740	0.601	2,300
2024-02-02	0.750	0.760	0.750	0.760	0.617	200
2024-02-01	0.760	0.760	0.760	0.760	0.617	200
2024-01-30	0.760	0.760	0.760	0.760	0.617	500
2024-01-29	0.720	0.760	0.720	0.760	0.617	700
2024-01-26	0.720	0.720	0.650	0.720	0.584	2,500
2024-01-25	0.650	0.650	0.650	0.650	0.528	4,000
2024-01-24	0.650	0.650	0.650	0.650	0.528	2,800
2024-01-23	0.720	0.720	0.680	0.680	0.552	2,900
2024-01-22	0.620	0.650	0.620	0.650	0.528	85,800
2024-01-19	0.610	0.610	0.610	0.610	0.495	5,100
2024-01-17	0.610	0.610	0.610	0.610	0.495	400
2024-01-12	0.610	0.610	0.610	0.610	0.495	300
2024-01-11	0.550	0.630	0.550	0.600	0.487	1,800
2024-01-10	0.600	0.660	0.600	0.610	0.495	11,200
2024-01-09	0.620	0.620	0.610	0.610	0.495	2,700
2024-01-08	0.600	0.620	0.600	0.600	0.487	22,815
2024-01-05	0.620	0.620	0.560	0.560	0.454	10,510
2024-01-04	0.540	0.540	0.520	0.540	0.438	2,103
2024-01-03	0.580	0.610	0.530	0.530	0.430	13,200
2024-01-02	0.530	0.530	0.530	0.530	0.430	102
2023-12-28	0.580	0.580	0.580	0.580	0.471	100
2023-12-26	0.570	0.570	0.570	0.570	0.463	100
2023-12-25	0.550	0.550	0.550	0.550	0.446	7,000
2023-12-22	0.500	0.530	0.500	0.530	0.430	400
2023-12-20	0.520	0.520	0.520	0.520	0.422	5,000
2023-12-19	0.510	0.510	0.510	0.510	0.414	100
2023-12-18	0.510	0.510	0.510	0.510	0.414	100
2023-12-15	0.500	0.580	0.500	0.500	0.406	11,500
2023-12-13	0.630	0.630	0.530	0.530	0.430	1,000
2023-12-12	0.540	0.630	0.530	0.630	0.511	1,700
2023-12-08	0.670	0.670	0.430	0.510	0.414	900
2023-12-07	0.660	0.660	0.610	0.610	0.495	200
2023-12-01	0.640	0.640	0.600	0.600	0.487	16,000
2023-11-30	0.560	0.640	0.560	0.600	0.487	14,900
2023-11-29	0.540	0.550	0.540	0.550	0.446	900
2023-11-28	0.530	0.540	0.530	0.540	0.438	300
2023-11-27	0.500	0.540	0.500	0.520	0.422	700
2023-11-24	0.530	0.550	0.500	0.520	0.422	1,700
2023-11-23	0.510	0.550	0.510	0.550	0.446	1,400
2023-11-22	0.550	0.550	0.520	0.520	0.422	500
2023-11-20	0.550	0.700	0.550	0.560	0.454	2,000
2023-11-17	0.550	0.550	0.540	0.540	0.438	200
2023-11-16	0.530	0.530	0.530	0.530	0.430	100
2023-11-15	0.500	0.530	0.500	0.530	0.430	40,200

← NewerPage 8 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.