Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	4.460	4.480	4.460	4.480	3.957	86,300
2025-10-16	4.480	4.500	4.480	4.480	3.957	75,200
2025-10-15	4.480	4.500	4.460	4.460	3.939	320,400
2025-10-14	4.480	4.520	4.460	4.460	3.939	419,600
2025-10-10	4.520	4.520	4.480	4.480	3.957	193,445
2025-10-09	4.540	4.560	4.480	4.500	3.975	254,000
2025-10-08	4.520	4.540	4.480	4.520	3.992	1,067,601
2025-10-07	4.520	4.540	4.520	4.540	4.010	281,848
2025-10-06	4.560	4.560	4.520	4.520	3.992	64,920
2025-10-03	4.520	4.560	4.500	4.560	4.028	240,300
2025-10-02	4.500	4.540	4.500	4.540	4.010	95,700
2025-10-01	4.500	4.500	4.480	4.480	3.957	180,000
2025-09-30	4.520	4.520	4.480	4.480	3.957	193,521
2025-09-29	4.500	4.520	4.500	4.520	3.992	178,200
2025-09-26	4.500	4.520	4.480	4.520	3.992	58,300
2025-09-25	4.520	4.520	4.480	4.500	3.975	69,400
2025-09-24	4.480	4.520	4.480	4.520	3.992	126,335
2025-09-23	4.520	4.520	4.480	4.480	3.957	342,500
2025-09-22	4.500	4.540	4.480	4.540	4.010	636,673
2025-09-19	4.500	4.500	4.480	4.500	3.975	387,899
2025-09-18	4.540	4.540	4.480	4.500	3.975	228,830
2025-09-17	4.580	4.580	4.520	4.520	3.992	528,200
2025-09-16	4.520	4.600	4.520	4.580	4.045	569,976
2025-09-15	4.440	4.500	4.440	4.500	3.975	337,071
2025-09-12	4.420	4.460	4.420	4.420	3.904	224,800
2025-09-11	4.420	4.440	4.400	4.400	3.886	484,500
2025-09-10	4.420	4.440	4.380	4.420	3.904	444,300
2025-09-09	4.420	4.440	4.400	4.440	3.922	156,405
2025-09-08	4.420	4.440	4.360	4.440	3.922	393,900
2025-09-05	4.380	4.420	4.360	4.420	3.904	262,401
2025-09-04	4.380	4.380	4.360	4.380	3.869	180,121
2025-09-03	4.400	4.400	4.360	4.380	3.869	81,300
2025-09-02	4.380	4.400	4.360	4.400	3.886	151,900
2025-09-01	4.360	4.380	4.360	4.380	3.869	14,300
2025-08-29	4.380	4.380	4.360	4.360	3.851	99,222
2025-08-28	4.360	4.380	4.360	4.380	3.869	102,300
2025-08-27	4.360	4.380	4.360	4.360	3.851	80,557
2025-08-26	4.340	4.380	4.340	4.380	3.869	141,910
2025-08-25	4.480	4.500	4.480	4.500	3.945	172,100
2025-08-22	4.460	4.560	4.460	4.480	3.928	38,600
2025-08-21	4.480	4.500	4.460	4.460	3.910	138,400
2025-08-20	4.480	4.480	4.460	4.480	3.928	264,100
2025-08-19	4.500	4.500	4.480	4.480	3.928	277,700
2025-08-18	4.500	4.500	4.480	4.500	3.945	350,500
2025-08-15	4.460	4.520	4.460	4.500	3.945	403,302
2025-08-14	4.460	4.480	4.460	4.460	3.910	60,914
2025-08-13	4.400	4.480	4.380	4.460	3.910	577,510
2025-08-08	4.400	4.420	4.400	4.400	3.858	75,800
2025-08-07	4.420	4.420	4.380	4.420	3.875	467,404
2025-08-06	4.380	4.440	4.380	4.420	3.875	114,600
2025-08-05	4.400	4.400	4.380	4.400	3.858	38,100
2025-08-04	4.380	4.400	4.380	4.400	3.858	18,800
2025-08-01	4.380	4.380	4.340	4.380	3.840	204,000
2025-07-31	4.400	4.400	4.380	4.380	3.840	80,700
2025-07-30	4.360	4.400	4.360	4.400	3.858	388,521
2025-07-29	4.320	4.360	4.320	4.340	3.805	287,910
2025-07-25	4.340	4.360	4.340	4.340	3.805	215,000
2025-07-24	4.360	4.400	4.340	4.340	3.805	218,010
2025-07-23	4.360	4.400	4.360	4.380	3.840	91,108
2025-07-22	4.400	4.400	4.340	4.340	3.805	173,908

← NewerPage 5 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.