Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	5.050	5.100	5.000	5.100	4.682	289,655
2026-01-16	5.050	5.100	5.050	5.100	4.682	28,705
2026-01-15	5.050	5.100	5.050	5.100	4.682	54,603
2026-01-14	5.050	5.100	5.000	5.050	4.636	48,429
2026-01-13	5.150	5.150	5.000	5.050	4.636	217,115
2026-01-12	5.050	5.150	5.050	5.150	4.728	18,007
2026-01-09	5.100	5.200	5.050	5.100	4.682	638,400
2026-01-08	5.100	5.100	5.100	5.100	4.682	644,705
2026-01-07	5.200	5.200	5.100	5.100	4.682	29,210
2026-01-06	5.100	5.200	5.050	5.150	4.728	860,200
2026-01-05	4.980	5.150	4.980	5.100	4.682	646,705
2025-12-30	4.940	4.980	4.940	4.980	4.572	37,100
2025-12-29	4.980	4.980	4.940	4.960	4.553	37,345
2025-12-26	4.980	4.980	4.920	4.980	4.572	95,600
2025-12-25	4.940	4.980	4.940	4.980	4.572	55,300
2025-12-24	4.900	4.980	4.900	4.980	4.572	292,600
2025-12-23	4.900	4.940	4.900	4.940	4.535	44,000
2025-12-22	4.920	4.920	4.900	4.920	4.517	66,500
2025-12-19	4.960	4.960	4.900	4.920	4.517	75,400
2025-12-18	5.000	5.000	4.900	4.960	4.553	20,265
2025-12-17	4.900	5.000	4.880	4.980	4.572	570,750
2025-12-16	4.840	4.900	4.840	4.900	4.498	53,400
2025-12-15	4.760	4.840	4.740	4.840	4.443	561,601
2025-12-12	4.740	4.780	4.720	4.780	4.388	337,702
2025-12-11	4.740	4.760	4.700	4.760	4.370	359,100
2025-12-09	4.740	4.760	4.700	4.760	4.370	368,401
2025-12-08	4.640	4.760	4.640	4.760	4.370	505,600
2025-12-04	4.660	4.680	4.640	4.640	4.260	433,990
2025-12-03	4.660	4.700	4.660	4.700	4.315	256,100
2025-12-02	4.660	4.680	4.640	4.680	4.296	333,400
2025-12-01	4.640	4.680	4.640	4.680	4.296	149,505
2025-11-28	4.660	4.680	4.640	4.680	4.296	232,907
2025-11-27	4.680	4.680	4.660	4.660	4.278	89,500
2025-11-26	4.680	4.700	4.660	4.680	4.296	107,400
2025-11-25	4.660	4.720	4.640	4.720	4.333	406,230
2025-11-24	4.800	4.820	4.760	4.820	4.257	1,398,606
2025-11-21	4.800	4.800	4.760	4.800	4.240	286,601
2025-11-20	4.740	4.800	4.740	4.780	4.222	557,331
2025-11-19	4.720	4.740	4.700	4.740	4.187	764,700
2025-11-18	4.700	4.740	4.700	4.700	4.151	276,508
2025-11-17	4.700	4.760	4.700	4.700	4.151	1,155,701
2025-11-14	4.580	4.740	4.580	4.700	4.151	1,138,200
2025-11-13	4.560	4.580	4.560	4.580	4.045	106,400
2025-11-12	4.560	4.580	4.540	4.580	4.045	124,771
2025-11-11	4.580	4.600	4.560	4.560	4.028	300,900
2025-11-10	4.560	4.600	4.540	4.580	4.045	135,607
2025-11-07	4.560	4.560	4.520	4.560	4.028	371,500
2025-11-06	4.540	4.580	4.540	4.540	4.010	289,400
2025-11-05	4.500	4.540	4.500	4.520	3.992	372,800
2025-11-04	4.500	4.560	4.500	4.520	3.992	237,600
2025-11-03	4.520	4.520	4.500	4.520	3.992	67,000
2025-10-31	4.500	4.520	4.500	4.520	3.992	60,900
2025-10-30	4.520	4.520	4.500	4.500	3.975	99,400
2025-10-29	4.520	4.520	4.480	4.500	3.975	103,700
2025-10-28	4.540	4.540	4.500	4.520	3.992	52,300
2025-10-27	4.480	4.540	4.480	4.480	3.957	133,700
2025-10-24	4.500	4.520	4.480	4.480	3.957	146,000
2025-10-22	4.480	4.500	4.480	4.480	3.957	272,206
2025-10-21	4.500	4.500	4.480	4.480	3.957	312,468
2025-10-20	4.500	4.520	4.480	4.480	3.957	119,401

← NewerPage 4 of 21 · 1,212 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.