Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	10.200	10.300	10.200	10.200	5.880	646,600
2022-02-01	10.300	10.300	10.100	10.200	5.880	807,200
2022-01-31	10.400	10.400	10.200	10.300	5.938	966,700
2022-01-28	10.400	10.500	10.300	10.400	5.996	494,200
2022-01-27	10.500	10.500	10.400	10.400	5.996	353,800
2022-01-26	10.500	10.600	10.400	10.500	6.053	349,300
2022-01-25	10.500	10.600	10.400	10.400	5.996	241,700
2022-01-24	10.600	10.700	10.500	10.500	6.053	136,900
2022-01-21	10.600	10.700	10.600	10.600	6.111	233,800
2022-01-20	10.600	10.700	10.600	10.600	6.111	46,500
2022-01-19	10.600	10.700	10.600	10.600	6.111	179,900
2022-01-18	10.600	10.600	10.500	10.600	6.111	300,100
2022-01-17	10.500	10.600	10.500	10.500	6.053	139,900
2022-01-14	10.600	10.600	10.500	10.500	6.053	84,100
2022-01-13	10.500	10.600	10.500	10.600	6.111	230,700
2022-01-12	10.500	10.600	10.400	10.500	6.053	232,000
2022-01-11	10.500	10.600	10.500	10.600	6.111	776,800
2022-01-10	10.600	10.600	10.500	10.500	6.053	128,700
2022-01-07	10.600	10.600	10.500	10.600	6.111	58,600
2022-01-06	10.600	10.700	10.600	10.600	6.111	98,700
2022-01-05	10.600	10.700	10.500	10.700	6.169	75,400
2022-01-04	10.700	10.700	10.600	10.600	6.111	57,400
2021-12-30	10.500	10.700	10.400	10.600	6.111	161,800
2021-12-29	10.300	10.500	10.300	10.500	6.053	14,800
2021-12-28	10.400	10.400	10.300	10.300	5.938	224,600
2021-12-27	10.400	10.400	10.400	10.400	5.996	44,100
2021-12-24	10.400	10.400	10.300	10.400	5.996	166,700
2021-12-23	10.400	10.400	10.400	10.400	5.996	126,200
2021-12-22	10.500	10.500	10.400	10.500	6.053	2,400
2021-12-21	10.500	10.500	10.400	10.500	6.053	177,900
2021-12-20	10.500	10.500	10.500	10.500	6.053	32,300
2021-12-17	10.500	10.600	10.500	10.500	6.053	59,100
2021-12-16	10.600	10.600	10.500	10.600	6.111	209,700
2021-12-15	10.600	10.600	10.600	10.600	6.111	199,900
2021-12-14	10.700	10.700	10.600	10.600	6.111	128,700
2021-12-13	10.600	10.700	10.600	10.700	6.169	46,600
2021-12-09	10.600	10.800	10.600	10.700	6.169	156,800
2021-12-08	10.500	10.800	10.500	10.600	6.111	108,500
2021-12-07	10.400	10.500	10.400	10.500	6.053	58,700
2021-12-03	10.300	10.500	10.300	10.500	6.053	81,700
2021-12-02	10.500	10.500	10.300	10.400	5.996	45,000
2021-12-01	10.400	10.400	10.300	10.400	5.996	103,000
2021-11-30	10.500	10.500	10.300	10.400	5.996	135,400
2021-11-29	10.500	10.500	10.300	10.500	6.053	447,700
2021-11-26	10.500	10.500	10.400	10.500	6.053	175,300
2021-11-25	10.400	10.600	10.400	10.500	6.053	262,300
2021-11-24	10.600	10.600	10.500	10.600	6.001	227,500
2021-11-23	10.500	10.600	10.500	10.600	6.001	60,300
2021-11-22	10.500	10.600	10.500	10.600	6.001	64,600
2021-11-19	10.500	10.500	10.400	10.500	5.944	51,700
2021-11-18	10.500	10.500	10.400	10.400	5.887	117,500
2021-11-17	10.400	10.500	10.400	10.500	5.944	435,700
2021-11-16	10.400	10.400	10.400	10.400	5.887	472,700
2021-11-15	10.300	10.400	10.300	10.400	5.887	95,000
2021-11-12	10.300	10.400	10.300	10.400	5.887	174,500
2021-11-11	10.400	10.400	10.300	10.400	5.887	18,900
2021-11-10	10.400	10.400	10.300	10.400	5.887	9,700
2021-11-09	10.400	10.400	10.300	10.400	5.887	28,500
2021-11-08	10.400	10.400	10.300	10.400	5.887	137,300
2021-11-05	10.400	10.400	10.300	10.400	5.887	23,500

← NewerPage 20 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.