Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.960	4.960	4.900	4.900	3.225	249,500
2023-10-26	4.960	4.980	4.960	4.960	3.264	43,100
2023-10-25	4.940	4.980	4.940	4.980	3.277	35,800
2023-10-24	4.940	4.960	4.940	4.960	3.264	116,350
2023-10-20	5.000	5.050	4.940	4.960	3.264	512,100
2023-10-19	5.000	5.100	5.000	5.000	3.290	232,400
2023-10-18	5.050	5.100	5.050	5.050	3.323	147,600
2023-10-17	5.100	5.150	5.000	5.000	3.290	269,000
2023-10-16	5.200	5.200	5.100	5.100	3.356	332,000
2023-10-12	5.150	5.200	5.150	5.200	3.422	57,000
2023-10-11	5.050	5.200	5.050	5.100	3.356	243,300
2023-10-10	5.150	5.150	5.000	5.050	3.323	265,300
2023-10-09	5.100	5.150	5.050	5.050	3.323	151,191
2023-10-06	5.250	5.250	5.100	5.100	3.356	138,100
2023-10-05	5.200	5.300	5.200	5.250	3.455	271,900
2023-10-04	5.250	5.300	5.200	5.250	3.455	172,400
2023-10-03	5.350	5.350	5.250	5.250	3.455	262,401
2023-10-02	5.350	5.350	5.300	5.350	3.521	445,909
2023-09-29	5.400	5.450	5.300	5.400	3.554	265,709
2023-09-28	5.350	5.400	5.350	5.350	3.521	416,300
2023-09-27	5.350	5.350	5.300	5.350	3.521	161,400
2023-09-26	5.300	5.400	5.300	5.350	3.521	211,950
2023-09-25	5.400	5.400	5.300	5.350	3.521	622,723
2023-09-22	5.400	5.400	5.350	5.400	3.554	380,400
2023-09-21	5.400	5.450	5.350	5.450	3.587	203,919
2023-09-20	5.400	5.400	5.350	5.400	3.554	276,518
2023-09-19	5.400	5.450	5.350	5.400	3.554	182,576
2023-09-18	5.600	5.600	5.350	5.350	3.521	516,932
2023-09-15	5.800	5.800	5.600	5.600	3.685	448,843
2023-09-14	5.850	6.150	5.800	5.800	3.817	840,771
2023-09-13	6.450	6.500	5.650	5.850	3.850	1,435,627
2023-09-12	7.200	7.200	6.300	6.350	4.179	2,340,197
2023-09-11	7.300	7.300	7.200	7.300	4.804	38,300
2023-09-08	7.200	7.400	7.200	7.300	4.804	45,000
2023-09-07	7.050	7.200	7.050	7.200	4.738	451,401
2023-09-06	7.300	7.300	7.050	7.100	4.672	486,400
2023-09-05	7.400	7.400	7.300	7.300	4.804	46,002
2023-09-04	7.400	7.450	7.200	7.400	4.870	138,302
2023-09-01	7.500	7.500	7.400	7.400	4.870	39,400
2023-08-31	7.500	7.600	7.450	7.500	4.936	64,000
2023-08-30	7.500	7.500	7.400	7.500	4.936	176,200
2023-08-29	7.500	7.500	7.450	7.500	4.936	64,200
2023-08-28	7.550	7.550	7.500	7.550	4.969	25,300
2023-08-25	7.500	7.600	7.500	7.550	4.969	44,800
2023-08-24	7.500	7.550	7.450	7.500	4.936	56,200
2023-08-23	7.500	7.500	7.450	7.450	4.903	57,100
2023-08-22	7.650	7.750	7.600	7.600	4.883	139,100
2023-08-21	7.650	7.700	7.600	7.600	4.883	158,600
2023-08-18	7.650	7.650	7.600	7.650	4.915	49,500
2023-08-17	7.650	7.700	7.600	7.600	4.883	215,000
2023-08-16	7.750	7.750	7.650	7.700	4.947	167,500
2023-08-15	7.700	7.700	7.700	7.700	4.947	466,400
2023-08-11	7.750	7.750	7.650	7.650	4.915	34,200
2023-08-10	7.700	7.750	7.650	7.650	4.915	61,900
2023-08-09	7.700	7.700	7.650	7.650	4.915	10,200
2023-08-08	7.700	7.750	7.650	7.700	4.947	64,800
2023-08-07	7.750	7.750	7.700	7.700	4.947	35,906
2023-08-04	7.800	7.850	7.750	7.750	4.979	22,500
2023-08-03	7.800	7.800	7.750	7.800	5.011	34,700
2023-08-02	7.700	7.800	7.700	7.800	5.011	40,400

← NewerPage 13 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.