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
2023-11-13	0.530	0.530	0.530	0.530	0.430	100
2023-11-10	0.520	0.520	0.520	0.520	0.422	100
2023-11-09	0.560	0.560	0.520	0.520	0.422	9,000
2023-11-08	0.590	0.590	0.580	0.580	0.471	200
2023-11-06	0.580	0.580	0.580	0.580	0.471	200
2023-10-30	0.620	0.620	0.620	0.620	0.503	101
2023-10-25	0.540	0.600	0.540	0.600	0.487	600
2023-10-19	0.680	0.680	0.530	0.650	0.528	600
2023-10-18	0.680	0.680	0.680	0.680	0.552	100
2023-10-16	0.620	0.620	0.620	0.620	0.503	7,800
2023-10-11	0.630	0.640	0.630	0.630	0.511	8,100
2023-10-10	0.670	0.670	0.630	0.630	0.511	400
2023-10-04	0.600	0.610	0.600	0.600	0.487	7,600
2023-09-29	0.600	0.600	0.600	0.600	0.487	100
2023-09-27	0.620	0.620	0.600	0.600	0.487	300
2023-09-26	0.560	0.620	0.560	0.620	0.503	200
2023-09-25	0.670	0.670	0.670	0.670	0.544	100
2023-09-22	0.600	0.600	0.590	0.590	0.479	600
2023-09-18	0.680	0.680	0.680	0.680	0.552	100
2023-09-14	0.550	0.670	0.550	0.670	0.544	5,400
2023-09-08	0.700	0.700	0.680	0.680	0.552	4,800
2023-09-07	0.720	0.720	0.720	0.720	0.584	500
2023-09-04	0.570	0.700	0.570	0.700	0.568	2,100
2023-09-01	0.730	0.730	0.730	0.730	0.592	200
2023-08-31	0.600	0.670	0.600	0.620	0.503	600
2023-08-24	0.630	0.640	0.630	0.630	0.511	900
2023-08-23	0.620	0.620	0.620	0.620	0.503	200
2023-08-22	0.620	0.620	0.620	0.620	0.503	100
2023-08-10	0.600	0.600	0.600	0.600	0.487	200
2023-08-03	0.610	0.610	0.610	0.610	0.495	200
2023-08-02	0.600	0.610	0.600	0.600	0.487	1,300
2023-07-31	0.590	0.600	0.590	0.600	0.487	900
2023-07-26	0.510	0.610	0.510	0.610	0.495	300
2023-07-25	0.590	0.600	0.520	0.530	0.430	4,200
2023-07-24	0.590	0.600	0.530	0.530	0.430	1,015
2023-07-21	0.580	0.580	0.500	0.500	0.406	4,000
2023-07-20	0.660	0.670	0.570	0.590	0.479	4,500
2023-07-19	0.660	0.660	0.650	0.650	0.528	1,100
2023-07-18	0.620	0.670	0.580	0.670	0.544	3,700
2023-07-17	0.560	0.660	0.540	0.660	0.536	2,700
2023-07-13	0.700	0.700	0.700	0.700	0.568	200
2023-07-11	0.530	0.680	0.530	0.680	0.552	1,600
2023-07-10	0.670	0.670	0.670	0.670	0.544	1,100
2023-07-07	0.520	0.680	0.520	0.660	0.536	3,700
2023-07-06	0.680	0.680	0.680	0.680	0.552	100
2023-07-05	0.660	0.720	0.660	0.690	0.560	2,600
2023-07-04	0.520	0.660	0.520	0.660	0.536	200
2023-07-03	0.610	0.620	0.440	0.620	0.503	2,600
2023-06-30	0.610	0.610	0.610	0.610	0.495	100
2023-06-29	0.670	0.670	0.670	0.670	0.544	200
2023-06-28	0.730	0.740	0.610	0.700	0.568	17,200
2023-06-27	0.720	0.900	0.650	0.740	0.601	14,100
2023-06-26	0.740	0.740	0.600	0.720	0.584	12,000
2023-06-23	0.740	0.740	0.570	0.720	0.584	300
2023-06-22	0.750	0.890	0.600	0.600	0.487	21,800
2023-06-21	0.650	0.790	0.530	0.730	0.592	16,100
2023-06-20	0.650	0.650	0.650	0.650	0.528	14,701
2023-06-19	0.650	0.650	0.610	0.640	0.519	1,500
2023-06-16	0.690	0.690	0.680	0.680	0.552	200
2023-06-15	0.700	0.700	0.700	0.700	0.568	100

← NewerPage 9 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.