Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.850	7.850	7.550	7.750	4.979	88,201
2023-07-27	7.900	7.900	7.800	7.800	5.011	54,500
2023-07-26	7.900	7.900	7.850	7.900	5.075	14,214
2023-07-25	7.850	7.850	7.800	7.850	5.043	17,500
2023-07-24	7.850	7.900	7.850	7.850	5.043	67,301
2023-07-21	7.800	7.800	7.750	7.800	5.011	50,733
2023-07-20	7.800	7.800	7.750	7.800	5.011	60,300
2023-07-19	7.800	7.800	7.750	7.800	5.011	21,000
2023-07-18	7.750	7.800	7.750	7.800	5.011	20,500
2023-07-17	7.750	7.800	7.750	7.800	5.011	49,600
2023-07-14	7.800	7.850	7.750	7.800	5.011	24,200
2023-07-13	7.800	7.800	7.750	7.800	5.011	40,500
2023-07-12	7.800	7.850	7.800	7.800	5.011	53,600
2023-07-11	7.800	7.850	7.800	7.800	5.011	75,640
2023-07-10	7.850	7.850	7.750	7.800	5.011	29,900
2023-07-07	7.750	7.800	7.750	7.800	5.011	61,000
2023-07-06	7.900	7.900	7.700	7.750	4.979	279,600
2023-07-05	8.100	8.100	7.900	7.900	5.075	407,360
2023-07-04	8.200	8.200	8.100	8.100	5.204	128,700
2023-07-03	8.200	8.200	8.200	8.200	5.268	28,400
2023-06-30	8.150	8.200	8.100	8.200	5.268	20,833
2023-06-29	8.100	8.200	8.100	8.150	5.236	15,008
2023-06-28	8.100	8.150	8.100	8.100	5.204	80,500
2023-06-27	8.200	8.200	8.150	8.150	5.236	54,800
2023-06-26	8.300	8.300	8.150	8.200	5.268	60,700
2023-06-23	8.500	8.500	8.100	8.300	5.332	228,800
2023-06-22	8.450	8.450	8.350	8.400	5.396	96,700
2023-06-21	8.350	8.500	8.350	8.450	5.429	112,500
2023-06-20	8.500	8.700	8.500	8.600	5.525	46,900
2023-06-19	8.500	8.550	8.450	8.500	5.461	278,400
2023-06-16	8.800	8.850	8.500	8.500	5.461	636,769
2023-06-15	8.950	9.000	8.800	8.850	5.686	267,200
2023-06-14	9.050	9.050	9.000	9.000	5.782	150,500
2023-06-13	9.100	9.100	9.050	9.050	5.814	309,700
2023-06-12	9.150	9.200	9.100	9.200	5.910	111,200
2023-06-09	9.300	9.300	9.200	9.250	5.943	447,400
2023-06-08	9.400	9.400	9.300	9.300	5.975	85,707
2023-06-07	9.400	9.450	9.350	9.400	6.039	95,000
2023-06-06	9.500	9.500	9.400	9.400	6.039	33,200
2023-06-02	9.450	9.450	9.400	9.450	6.071	7,000
2023-06-01	9.500	9.500	9.400	9.400	6.039	127,100
2023-05-31	9.500	9.500	9.450	9.500	6.103	24,700
2023-05-30	9.600	9.600	9.300	9.450	6.071	59,326
2023-05-29	9.550	9.600	9.550	9.550	6.135	402,100
2023-05-26	9.500	9.550	9.500	9.550	6.135	3,409
2023-05-25	9.550	9.550	9.500	9.500	6.103	60,000
2023-05-24	9.550	9.550	9.450	9.500	6.103	86,700
2023-05-23	9.650	9.700	9.600	9.650	6.083	22,100
2023-05-22	9.650	9.700	9.600	9.700	6.115	49,800
2023-05-19	9.550	9.650	9.550	9.650	6.083	228,000
2023-05-18	9.600	9.600	9.600	9.600	6.052	8,100
2023-05-17	9.600	9.650	9.550	9.600	6.052	266,850
2023-05-16	9.600	9.600	9.600	9.600	6.052	358,419
2023-05-15	9.650	9.650	9.600	9.600	6.052	165,403
2023-05-12	9.650	9.650	9.550	9.650	6.083	15,100
2023-05-11	9.650	9.650	9.650	9.650	6.083	12,900
2023-05-10	9.700	9.700	9.600	9.650	6.083	15,801
2023-05-09	9.650	9.750	9.650	9.700	6.115	117,800
2023-05-08	9.600	9.650	9.600	9.650	6.083	20,300
2023-05-03	9.500	9.600	9.450	9.500	5.989	173,700

← NewerPage 14 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.