Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.100	10.200	10.000	10.100	6.036	310,606
2022-08-04	10.000	10.100	10.000	10.000	5.976	305,200
2022-08-03	9.900	9.950	9.850	9.950	5.946	28,300
2022-08-02	9.900	9.900	9.900	9.900	5.916	52,400
2022-08-01	9.800	9.900	9.800	9.900	5.916	98,300
2022-07-27	9.800	9.850	9.800	9.850	5.886	33,306
2022-07-26	9.750	9.800	9.750	9.800	5.857	19,712
2022-07-25	9.800	9.800	9.750	9.750	5.827	119,700
2022-07-22	9.800	9.800	9.750	9.800	5.857	23,522
2022-07-21	9.800	9.850	9.750	9.800	5.857	51,900
2022-07-20	9.750	9.750	9.700	9.750	5.827	86,700
2022-07-19	9.800	9.800	9.700	9.750	5.827	146,900
2022-07-18	9.800	9.850	9.800	9.800	5.857	145,315
2022-07-15	9.850	9.900	9.800	9.800	5.857	150,700
2022-07-14	9.900	9.900	9.850	9.850	5.886	64,600
2022-07-12	9.900	9.900	9.900	9.900	5.916	70,500
2022-07-11	9.900	9.950	9.900	9.900	5.916	36,002
2022-07-08	9.900	9.950	9.850	9.900	5.916	130,600
2022-07-07	9.950	9.950	9.900	9.950	5.946	10,600
2022-07-06	9.850	9.950	9.850	9.950	5.946	41,800
2022-07-05	9.950	9.950	9.850	9.900	5.916	179,200
2022-07-04	9.950	9.950	9.900	9.950	5.946	108,229
2022-07-01	9.950	9.950	9.950	9.950	5.946	32,500
2022-06-30	9.950	10.000	9.950	9.950	5.946	15,000
2022-06-29	9.950	10.000	9.900	9.950	5.946	136,201
2022-06-28	9.950	10.000	9.950	10.000	5.976	153,600
2022-06-27	9.950	9.950	9.950	9.950	5.946	18,500
2022-06-24	9.900	9.950	9.900	9.950	5.946	25,900
2022-06-23	9.950	9.950	9.850	9.850	5.886	599,200
2022-06-22	10.000	10.000	9.950	9.950	5.946	170,900
2022-06-21	10.000	10.000	9.950	10.000	5.976	146,000
2022-06-20	9.950	9.950	9.900	9.950	5.946	93,300
2022-06-17	10.000	10.000	9.900	9.950	5.946	474,400
2022-06-16	10.000	10.100	9.950	9.950	5.946	1,261,800
2022-06-15	10.100	10.100	10.000	10.100	6.036	6,018
2022-06-14	10.100	10.100	10.000	10.000	5.976	26,800
2022-06-13	10.000	10.100	10.000	10.100	6.036	48,800
2022-06-10	10.000	10.100	10.000	10.100	6.036	149,320
2022-06-09	10.100	10.100	10.000	10.100	6.036	15,800
2022-06-08	10.100	10.100	10.000	10.000	5.976	131,800
2022-06-07	10.100	10.100	10.000	10.100	6.036	402,000
2022-06-06	10.300	10.300	10.000	10.100	6.036	481,495
2022-06-02	10.300	10.300	10.200	10.200	6.096	27,900
2022-06-01	10.200	10.300	10.200	10.300	6.155	85,918
2022-05-31	10.200	10.300	10.200	10.300	6.155	120,500
2022-05-30	10.200	10.200	10.100	10.200	6.096	391,110
2022-05-27	10.100	10.200	10.100	10.200	6.096	100,800
2022-05-26	10.300	10.300	10.100	10.300	6.050	564,700
2022-05-25	10.200	10.300	10.200	10.200	5.991	318,601
2022-05-24	10.200	10.200	10.100	10.200	5.991	121,100
2022-05-23	10.200	10.200	10.100	10.200	5.991	165,801
2022-05-20	10.200	10.200	10.100	10.200	5.991	147,200
2022-05-19	10.200	10.200	10.100	10.200	5.991	201,100
2022-05-18	10.200	10.200	10.100	10.200	5.991	181,800
2022-05-17	10.200	10.200	10.100	10.200	5.991	345,600
2022-05-13	10.200	10.200	10.100	10.200	5.991	280,400
2022-05-12	10.300	10.300	10.100	10.100	5.932	1,087,000
2022-05-11	10.300	10.300	10.200	10.300	6.050	6,000
2022-05-10	10.300	10.300	10.200	10.300	6.050	174,200
2022-05-09	10.200	10.300	10.200	10.300	6.050	303,200

← NewerPage 18 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.