Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.500	6.550	6.450	6.550	6.387	103,726
2026-07-16	6.450	6.550	6.400	6.550	6.387	490,812
2026-07-15	6.400	6.450	6.400	6.450	6.290	115,130
2026-07-14	6.450	6.450	6.400	6.450	6.290	33,431
2026-07-13	6.400	6.450	6.400	6.450	6.290	140,505
2026-07-10	6.350	6.400	6.350	6.400	6.241	150,516
2026-07-09	6.300	6.400	6.300	6.400	6.241	154,005
2026-07-08	6.350	6.350	6.250	6.350	6.192	508,560
2026-07-07	6.300	6.400	6.300	6.400	6.241	116,520
2026-07-06	6.400	6.400	6.300	6.350	6.192	195,391
2026-07-03	6.350	6.400	6.300	6.400	6.241	254,101
2026-07-02	6.400	6.400	6.350	6.400	6.241	54,300
2026-07-01	6.400	6.400	6.300	6.400	6.241	122,911
2026-06-30	6.300	6.400	6.300	6.400	6.241	46,807
2026-06-29	6.300	6.350	6.250	6.350	6.192	24,030
2026-06-26	6.250	6.300	6.250	6.300	6.144	100,134
2026-06-25	6.250	6.300	6.200	6.300	6.144	103,420
2026-06-24	6.200	6.250	6.200	6.250	6.095	41,000
2026-06-23	6.250	6.250	6.150	6.250	6.095	121,700
2026-06-22	6.150	6.250	6.150	6.250	6.095	69,898
2026-06-19	6.100	6.250	6.100	6.250	6.095	415,800
2026-06-18	6.150	6.150	6.100	6.100	5.949	72,408
2026-06-17	6.100	6.150	6.050	6.150	5.997	131,101
2026-06-16	6.050	6.150	6.050	6.100	5.949	88,200
2026-06-15	6.100	6.100	6.050	6.100	5.949	17,830
2026-06-12	6.150	6.150	6.050	6.100	5.949	691,401
2026-06-11	6.100	6.150	6.050	6.150	5.997	75,800
2026-06-10	6.100	6.100	6.050	6.100	5.949	306,500
2026-06-09	6.100	6.150	6.050	6.100	5.949	207,319
2026-06-08	6.050	6.100	6.050	6.100	5.949	231,701
2026-06-05	6.100	6.150	6.050	6.150	5.997	51,300
2026-06-04	6.100	6.100	6.050	6.100	5.949	386,310
2026-06-02	6.050	6.100	6.050	6.050	5.900	152,885
2026-05-29	6.100	6.100	6.050	6.100	5.949	229,000
2026-05-28	6.100	6.100	6.050	6.100	5.949	65,600
2026-05-27	6.100	6.150	6.050	6.150	5.997	219,640
2026-05-26	6.100	6.150	6.050	6.150	5.997	94,901
2026-05-25	6.050	6.100	6.050	6.100	5.949	72,700
2026-05-22	6.100	6.100	6.000	6.050	5.900	41,815
2026-05-21	6.100	6.300	6.100	6.150	5.841	385,102
2026-05-20	6.100	6.150	6.100	6.150	5.841	174,700
2026-05-19	6.150	6.150	6.100	6.150	5.841	105,077
2026-05-18	6.100	6.150	6.100	6.150	5.841	24,508
2026-05-15	6.100	6.100	6.050	6.100	5.793	145,200
2026-05-14	6.050	6.100	6.050	6.100	5.793	204,811
2026-05-13	6.050	6.100	6.000	6.100	5.793	83,704
2026-05-12	6.050	6.100	6.050	6.100	5.793	24,201
2026-05-11	6.050	6.100	5.950	6.100	5.793	151,900
2026-05-08	6.050	6.050	5.950	6.050	5.746	449,500
2026-05-07	6.000	6.050	5.950	6.000	5.698	228,700
2026-05-06	6.000	6.100	5.950	6.100	5.793	443,720
2026-05-05	6.000	6.000	5.900	6.000	5.698	229,248
2026-04-30	6.000	6.000	5.900	6.000	5.698	358,600
2026-04-29	5.800	5.950	5.750	5.950	5.651	323,301
2026-04-28	5.750	5.800	5.700	5.800	5.508	111,601
2026-04-27	5.750	5.800	5.700	5.800	5.508	254,419
2026-04-24	5.700	5.750	5.700	5.750	5.461	124,900
2026-04-23	5.700	5.750	5.700	5.750	5.461	362,223
2026-04-22	5.650	5.750	5.650	5.750	5.461	59,631
2026-04-21	5.650	5.700	5.650	5.700	5.413	31,801

← NewerPage 2 of 21 · 1,214 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.