Bualuang Office Leasehold REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.100 | 4.120 | 4.040 | 4.120 | 3.067 | 368,756 |
| 2024-07-24 | 4.080 | 4.120 | 4.080 | 4.120 | 3.067 | 91,911 |
| 2024-07-23 | 4.140 | 4.180 | 4.080 | 4.080 | 3.038 | 219,911 |
| 2024-07-19 | 4.200 | 4.200 | 4.100 | 4.160 | 3.097 | 156,900 |
| 2024-07-18 | 4.080 | 4.280 | 4.060 | 4.180 | 3.112 | 642,250 |
| 2024-07-17 | 3.980 | 4.100 | 3.980 | 4.060 | 3.023 | 566,913 |
| 2024-07-16 | 3.840 | 3.960 | 3.820 | 3.960 | 2.948 | 644,201 |
| 2024-07-15 | 3.840 | 3.860 | 3.820 | 3.840 | 2.859 | 580,117 |
| 2024-07-12 | 3.840 | 3.880 | 3.820 | 3.840 | 2.859 | 1,568,800 |
| 2024-07-11 | 3.840 | 3.840 | 3.820 | 3.820 | 2.844 | 459,918 |
| 2024-07-10 | 3.860 | 3.960 | 3.840 | 3.840 | 2.859 | 104,500 |
| 2024-07-09 | 3.840 | 3.860 | 3.820 | 3.840 | 2.859 | 324,101 |
| 2024-07-08 | 3.860 | 3.860 | 3.820 | 3.840 | 2.859 | 113,143 |
| 2024-07-05 | 3.840 | 3.860 | 3.780 | 3.840 | 2.859 | 643,900 |
| 2024-07-04 | 3.840 | 3.840 | 3.820 | 3.840 | 2.859 | 162,701 |
| 2024-07-03 | 3.840 | 4.000 | 3.820 | 3.840 | 2.859 | 673,300 |
| 2024-07-02 | 3.840 | 3.840 | 3.820 | 3.820 | 2.844 | 14,637 |
| 2024-07-01 | 3.840 | 3.840 | 3.840 | 3.840 | 2.859 | 133,200 |
| 2024-06-28 | 3.840 | 3.860 | 3.820 | 3.840 | 2.859 | 196,300 |
| 2024-06-27 | 3.840 | 3.840 | 3.840 | 3.840 | 2.859 | 120,900 |
| 2024-06-26 | 3.820 | 3.840 | 3.820 | 3.840 | 2.859 | 176,600 |
| 2024-06-25 | 3.860 | 3.860 | 3.820 | 3.820 | 2.844 | 636,399 |
| 2024-06-24 | 3.840 | 3.860 | 3.840 | 3.860 | 2.874 | 83,800 |
| 2024-06-21 | 3.840 | 3.860 | 3.820 | 3.860 | 2.874 | 76,700 |
| 2024-06-20 | 3.860 | 3.860 | 3.820 | 3.820 | 2.844 | 175,500 |
| 2024-06-19 | 3.840 | 3.860 | 3.820 | 3.860 | 2.874 | 114,900 |
| 2024-06-18 | 3.860 | 3.860 | 3.840 | 3.840 | 2.859 | 62,900 |
| 2024-06-17 | 3.920 | 3.920 | 3.840 | 3.860 | 2.874 | 392,500 |
| 2024-06-14 | 3.960 | 3.960 | 3.900 | 3.900 | 2.904 | 501,300 |
| 2024-06-13 | 4.000 | 4.000 | 3.920 | 3.940 | 2.933 | 399,530 |
| 2024-06-12 | 3.980 | 4.000 | 3.980 | 4.000 | 2.978 | 58,600 |
| 2024-06-11 | 4.000 | 4.000 | 3.960 | 3.980 | 2.963 | 257,900 |
| 2024-06-10 | 4.020 | 4.020 | 3.980 | 3.980 | 2.963 | 155,400 |
| 2024-06-07 | 4.000 | 4.020 | 3.980 | 4.020 | 2.993 | 317,310 |
| 2024-06-06 | 4.060 | 4.060 | 3.980 | 3.980 | 2.963 | 1,034,208 |
| 2024-06-05 | 4.080 | 4.080 | 4.040 | 4.040 | 3.008 | 308,301 |
| 2024-06-04 | 4.100 | 4.100 | 4.060 | 4.080 | 3.038 | 240,595 |
| 2024-05-31 | 4.080 | 4.100 | 4.080 | 4.100 | 3.052 | 455,501 |
| 2024-05-30 | 4.100 | 4.100 | 4.080 | 4.080 | 3.038 | 240,607 |
| 2024-05-29 | 4.100 | 4.100 | 4.080 | 4.100 | 3.052 | 26,702 |
| 2024-05-28 | 4.100 | 4.100 | 4.080 | 4.100 | 3.052 | 382,900 |
| 2024-05-27 | 4.100 | 4.100 | 4.080 | 4.080 | 3.038 | 609,201 |
| 2024-05-24 | 4.120 | 4.120 | 4.080 | 4.100 | 3.052 | 516,000 |
| 2024-05-23 | 4.100 | 4.120 | 4.100 | 4.120 | 3.067 | 515,520 |
| 2024-05-21 | 4.120 | 4.120 | 4.100 | 4.120 | 3.067 | 182,801 |
| 2024-05-20 | 4.120 | 4.180 | 4.100 | 4.120 | 3.067 | 484,900 |
| 2024-05-17 | 4.100 | 4.120 | 4.080 | 4.120 | 3.067 | 352,000 |
| 2024-05-16 | 4.120 | 4.120 | 4.080 | 4.100 | 3.052 | 1,286,930 |
| 2024-05-15 | 4.160 | 4.160 | 4.000 | 4.100 | 3.052 | 1,708,110 |
| 2024-05-14 | 4.200 | 4.200 | 4.180 | 4.180 | 3.112 | 96,731 |
| 2024-05-13 | 4.200 | 4.200 | 4.180 | 4.180 | 3.112 | 81,845 |
| 2024-05-10 | 4.200 | 4.200 | 4.180 | 4.180 | 3.112 | 149,716 |
| 2024-05-09 | 4.200 | 4.200 | 4.200 | 4.200 | 3.127 | 366,934 |
| 2024-05-08 | 4.200 | 4.200 | 4.180 | 4.200 | 3.127 | 93,633 |
| 2024-05-07 | 4.180 | 4.200 | 4.180 | 4.200 | 3.127 | 164,734 |
| 2024-05-03 | 4.180 | 4.200 | 4.180 | 4.200 | 3.127 | 117,842 |
| 2024-05-02 | 4.200 | 4.200 | 4.180 | 4.200 | 3.127 | 667,336 |
| 2024-04-30 | 4.200 | 4.200 | 4.180 | 4.200 | 3.127 | 282,904 |
| 2024-04-29 | 4.200 | 4.200 | 4.180 | 4.200 | 3.127 | 36,802 |
| 2024-04-26 | 4.220 | 4.260 | 4.200 | 4.200 | 3.127 | 384,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1590 THB |
| 2026-05-22 | 0.1607 THB |
| 2026-03-09 | 0.1834 THB |
| 2025-11-25 | 0.1824 THB |
| 2025-08-26 | 0.0333 THB |
| 2025-05-27 | 0.0725 THB |
| 2025-03-10 | 0.1678 THB |
| 2024-11-25 | 0.1671 THB |
| 2024-08-26 | 0.3203 THB |
| 2024-03-06 | 0.2275 THB |
| 2024-02-06 | 0.2275 THB |
| 2023-11-24 | 0.1050 THB |
| 2023-08-23 | 0.1807 THB |
| 2023-05-24 | 0.1807 THB |
| 2023-03-08 | 0.1771 THB |
| 2022-11-24 | 0.1771 THB |
| 2022-08-23 | 0.1771 THB |
| 2022-05-27 | 0.1771 THB |
| 2022-03-09 | 0.1915 THB |
| 2021-11-25 | 0.1915 THB |
| 2021-08-23 | 0.1966 THB |
| 2021-05-24 | 0.2029 THB |
| 2021-03-08 | 0.1912 THB |
| 2020-11-20 | 0.1923 THB |
| 2020-08-25 | 0.1923 THB |
| 2020-05-25 | 0.1951 THB |
| 2020-03-10 | 0.1956 THB |
| 2019-11-20 | 0.1880 THB |
| 2019-08-20 | 0.1810 THB |
| 2019-05-24 | 0.1912 THB |
| 2019-03-07 | 0.1800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.