Bualuang Office Leasehold REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	4.200	4.240	4.180	4.240	3.157	638,710
2024-04-24	4.200	4.200	4.140	4.200	3.127	679,289
2024-04-23	4.200	4.200	4.180	4.200	3.127	175,250
2024-04-22	4.200	4.200	4.180	4.200	3.127	160,010
2024-04-19	4.220	4.220	4.180	4.200	3.127	239,431
2024-04-18	4.220	4.260	4.200	4.220	3.142	290,540
2024-04-17	4.240	4.240	4.200	4.220	3.142	250,778
2024-04-11	4.280	4.280	4.240	4.240	3.157	1,111,674
2024-04-10	4.320	4.320	4.280	4.300	3.201	639,534
2024-04-09	4.340	4.360	4.320	4.320	3.216	461,712
2024-04-05	4.340	4.360	4.340	4.360	3.246	25,773
2024-04-04	4.380	4.400	4.340	4.360	3.246	337,012
2024-04-03	4.380	4.400	4.380	4.380	3.261	125,440
2024-04-02	4.380	4.400	4.380	4.400	3.276	220,501
2024-04-01	4.380	4.400	4.380	4.380	3.261	402,241
2024-03-29	4.400	4.400	4.380	4.380	3.261	225,516
2024-03-28	4.420	4.420	4.360	4.400	3.276	285,175
2024-03-27	4.420	4.440	4.400	4.400	3.276	198,520
2024-03-26	4.440	4.440	4.420	4.420	3.291	799,078
2024-03-25	4.460	4.460	4.420	4.420	3.291	237,006
2024-03-22	4.480	4.480	4.440	4.440	3.306	177,901
2024-03-21	4.500	4.500	4.460	4.460	3.320	165,441
2024-03-20	4.500	4.520	4.480	4.500	3.350	175,504
2024-03-19	4.520	4.520	4.460	4.520	3.365	102,102
2024-03-18	4.520	4.540	4.520	4.520	3.365	144,400
2024-03-15	4.520	4.520	4.480	4.520	3.365	75,560
2024-03-14	4.520	4.540	4.500	4.540	3.380	103,111
2024-03-13	4.540	4.540	4.520	4.540	3.380	80,203
2024-03-12	4.480	4.580	4.480	4.540	3.380	140,425
2024-03-11	4.460	4.500	4.460	4.500	3.350	487,125
2024-03-08	4.440	4.480	4.440	4.480	3.335	108,200
2024-03-07	4.460	4.460	4.420	4.440	3.306	209,006
2024-03-06	4.460	4.460	4.440	4.460	3.320	293,324
2024-03-05	4.620	4.660	4.620	4.620	3.270	477,441
2024-03-04	4.560	4.640	4.560	4.620	3.270	366,110
2024-03-01	4.540	4.580	4.540	4.580	3.242	285,513
2024-02-29	4.560	4.560	4.500	4.540	3.214	456,860
2024-02-28	4.560	4.580	4.460	4.540	3.214	610,676
2024-02-27	4.520	4.580	4.460	4.540	3.214	1,110,806
2024-02-23	4.500	4.540	4.460	4.480	3.171	180,202
2024-02-22	4.480	4.500	4.480	4.480	3.171	19,922
2024-02-21	4.480	4.480	4.460	4.480	3.171	57,800
2024-02-20	4.480	4.480	4.460	4.480	3.171	140,622
2024-02-19	4.500	4.500	4.460	4.480	3.171	297,010
2024-02-16	4.500	4.500	4.480	4.480	3.171	208,910
2024-02-15	4.560	4.560	4.500	4.500	3.185	113,720
2024-02-14	4.480	4.580	4.480	4.580	3.242	78,700
2024-02-13	4.480	4.480	4.460	4.480	3.171	176,410
2024-02-12	4.460	4.480	4.440	4.460	3.157	522,019
2024-02-09	4.480	4.480	4.460	4.460	3.157	583,402
2024-02-08	4.480	4.500	4.480	4.480	3.171	414,801
2024-02-07	4.500	4.500	4.480	4.500	3.185	311,600
2024-02-06	4.500	4.500	4.480	4.500	3.185	359,717
2024-02-05	4.520	4.520	4.500	4.500	3.024	461,510
2024-02-02	4.480	4.540	4.480	4.500	3.024	341,605
2024-02-01	4.480	4.480	4.460	4.480	3.011	151,314
2024-01-31	4.480	4.480	4.460	4.480	3.011	183,305
2024-01-30	4.500	4.500	4.480	4.480	3.011	469,400
2024-01-29	4.500	4.500	4.480	4.500	3.024	245,500
2024-01-26	4.500	4.500	4.480	4.480	3.011	442,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.