Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.500	4.500	4.460	4.480	3.011	127,418
2024-01-24	4.440	4.500	4.440	4.480	3.011	202,522
2024-01-23	4.480	4.500	4.460	4.460	2.997	239,100
2024-01-22	4.560	4.560	4.480	4.480	3.011	677,600
2024-01-19	4.640	4.640	4.560	4.600	3.091	341,501
2024-01-18	4.700	4.700	4.640	4.660	3.132	222,415
2024-01-17	4.680	4.720	4.660	4.700	3.159	136,400
2024-01-16	4.720	4.720	4.680	4.680	3.145	136,741
2024-01-15	4.720	4.760	4.700	4.720	3.172	89,902
2024-01-12	4.780	4.800	4.700	4.720	3.172	403,120
2024-01-11	4.800	4.800	4.780	4.780	3.212	324,800
2024-01-10	4.820	4.820	4.760	4.800	3.226	412,100
2024-01-09	4.820	4.820	4.800	4.820	3.239	525,900
2024-01-08	4.980	5.000	4.820	4.820	3.239	643,855
2024-01-05	4.880	5.100	4.880	4.960	3.333	453,050
2024-01-04	4.480	4.800	4.480	4.800	3.226	652,289
2024-01-03	4.480	4.500	4.460	4.480	3.011	1,037,100
2024-01-02	4.500	4.520	4.460	4.480	3.011	830,401
2023-12-28	4.460	4.500	4.460	4.500	3.024	740,900
2023-12-27	4.480	4.480	4.460	4.480	3.011	74,590
2023-12-26	4.480	4.520	4.460	4.480	3.011	274,710
2023-12-25	4.460	4.480	4.440	4.480	3.011	194,800
2023-12-22	4.460	4.480	4.460	4.480	3.011	540,510
2023-12-21	4.460	4.480	4.460	4.480	3.011	306,900
2023-12-20	4.460	4.460	4.440	4.460	2.997	255,200
2023-12-19	4.500	4.500	4.420	4.480	3.011	584,800
2023-12-18	4.500	4.500	4.480	4.480	3.011	195,500
2023-12-15	4.500	4.520	4.500	4.500	3.024	185,700
2023-12-14	4.500	4.520	4.480	4.500	3.024	1,355,500
2023-12-13	4.500	4.520	4.460	4.500	3.024	78,801
2023-12-12	4.560	4.560	4.500	4.520	3.038	178,800
2023-12-08	4.620	4.620	4.560	4.560	3.065	137,400
2023-12-07	4.680	4.680	4.600	4.600	3.091	258,802
2023-12-06	4.780	4.780	4.640	4.640	3.118	554,682
2023-12-04	4.840	4.880	4.780	4.780	3.212	447,035
2023-12-01	4.860	4.880	4.820	4.840	3.253	174,914
2023-11-30	4.840	4.880	4.800	4.860	3.266	279,026
2023-11-29	4.860	4.880	4.840	4.860	3.266	351,530
2023-11-28	4.860	4.880	4.860	4.880	3.280	678,700
2023-11-27	4.900	4.900	4.860	4.860	3.266	172,700
2023-11-24	4.960	4.960	4.900	4.900	3.293	195,499
2023-11-23	5.100	5.100	5.000	5.000	3.290	498,631
2023-11-22	5.050	5.100	5.050	5.050	3.323	593,403
2023-11-21	5.000	5.100	5.000	5.050	3.323	1,979,703
2023-11-20	5.050	5.050	4.980	5.050	3.323	1,594,713
2023-11-17	5.000	5.100	4.980	5.050	3.323	547,100
2023-11-16	4.980	5.000	4.980	5.000	3.290	676,100
2023-11-15	4.980	4.980	4.960	4.980	3.277	504,200
2023-11-14	5.000	5.000	4.980	5.000	3.290	703,400
2023-11-13	4.980	5.000	4.980	5.000	3.290	1,090,100
2023-11-10	5.000	5.000	4.960	4.960	3.264	690,000
2023-11-09	5.000	5.100	4.920	5.000	3.290	518,704
2023-11-08	5.100	5.100	5.000	5.050	3.323	66,310
2023-11-07	5.000	5.050	4.980	5.050	3.323	1,531,900
2023-11-06	5.050	5.100	4.960	4.980	3.277	870,400
2023-11-03	4.900	5.100	4.880	5.050	3.323	1,055,900
2023-11-02	4.860	4.900	4.860	4.880	3.211	82,300
2023-11-01	4.880	4.900	4.860	4.880	3.211	82,600
2023-10-31	4.880	4.900	4.880	4.880	3.211	117,000
2023-10-30	4.920	4.920	4.880	4.900	3.225	48,100

← NewerPage 12 of 21 · 1,215 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.