Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.380	4.400	4.380	4.400	3.858	233,014
2025-07-18	4.360	4.400	4.360	4.400	3.858	95,600
2025-07-17	4.360	4.380	4.360	4.380	3.840	487,603
2025-07-16	4.360	4.380	4.340	4.340	3.805	182,600
2025-07-15	4.300	4.380	4.300	4.360	3.823	573,700
2025-07-14	4.300	4.320	4.300	4.320	3.788	738,200
2025-07-11	4.320	4.320	4.300	4.320	3.788	422,405
2025-07-09	4.300	4.320	4.260	4.320	3.788	255,001
2025-07-08	4.320	4.340	4.280	4.340	3.805	553,500
2025-07-07	4.320	4.340	4.300	4.300	3.770	804,200
2025-07-04	4.360	4.360	4.320	4.320	3.788	319,300
2025-07-03	4.380	4.380	4.360	4.360	3.823	261,300
2025-07-02	4.380	4.400	4.360	4.400	3.858	766,400
2025-07-01	4.380	4.400	4.380	4.380	3.840	231,525
2025-06-30	4.360	4.420	4.320	4.360	3.823	276,000
2025-06-27	4.360	4.400	4.360	4.360	3.823	171,701
2025-06-26	4.380	4.380	4.340	4.380	3.840	213,210
2025-06-25	4.320	4.380	4.300	4.380	3.840	188,625
2025-06-24	4.360	4.380	4.300	4.300	3.770	752,301
2025-06-23	4.380	4.380	4.360	4.360	3.823	300,406
2025-06-20	4.380	4.400	4.380	4.400	3.858	54,200
2025-06-19	4.420	4.420	4.380	4.380	3.840	228,400
2025-06-18	4.460	4.460	4.400	4.420	3.875	282,100
2025-06-17	4.420	4.460	4.420	4.460	3.910	266,934
2025-06-16	4.440	4.440	4.380	4.440	3.893	1,059,700
2025-06-13	4.460	4.480	4.420	4.460	3.910	595,400
2025-06-12	4.480	4.480	4.460	4.460	3.910	217,523
2025-06-11	4.460	4.480	4.460	4.460	3.910	211,800
2025-06-10	4.480	4.480	4.460	4.480	3.928	352,500
2025-06-09	4.480	4.500	4.480	4.480	3.928	171,500
2025-06-06	4.480	4.500	4.480	4.500	3.945	109,178
2025-06-05	4.500	4.500	4.460	4.500	3.945	52,610
2025-06-04	4.500	4.500	4.460	4.500	3.945	436,700
2025-05-30	4.500	4.500	4.460	4.500	3.945	145,000
2025-05-29	4.480	4.500	4.460	4.500	3.945	180,706
2025-05-28	4.480	4.480	4.460	4.460	3.910	378,728
2025-05-27	4.540	4.540	4.460	4.500	3.945	225,310
2025-05-26	4.600	4.600	4.580	4.600	3.969	206,400
2025-05-23	4.580	4.600	4.520	4.580	3.952	1,091,821
2025-05-22	4.580	4.600	4.560	4.600	3.969	238,769
2025-05-21	4.600	4.600	4.560	4.560	3.935	1,394,536
2025-05-20	4.580	4.620	4.560	4.600	3.969	543,640
2025-05-19	4.600	4.620	4.580	4.600	3.969	732,721
2025-05-16	4.620	4.640	4.580	4.600	3.969	1,361,083
2025-05-15	4.640	4.800	4.620	4.620	3.987	521,850
2025-05-14	4.600	4.660	4.600	4.660	4.021	177,100
2025-05-13	4.640	4.640	4.580	4.600	3.969	825,200
2025-05-09	4.640	4.660	4.600	4.640	4.004	659,300
2025-05-08	4.600	4.660	4.600	4.660	4.021	271,800
2025-05-07	4.600	4.620	4.600	4.600	3.969	237,523
2025-05-06	4.600	4.620	4.600	4.600	3.969	90,100
2025-05-02	4.600	4.600	4.560	4.600	3.969	1,157,000
2025-04-30	4.580	4.600	4.560	4.580	3.952	141,900
2025-04-29	4.580	4.600	4.560	4.560	3.935	205,035
2025-04-28	4.580	4.600	4.580	4.580	3.952	26,700
2025-04-25	4.600	4.600	4.560	4.560	3.935	258,500
2025-04-24	4.600	4.600	4.600	4.600	3.969	230,900
2025-04-23	4.540	4.600	4.540	4.600	3.969	236,300
2025-04-22	4.560	4.580	4.540	4.540	3.918	193,505
2025-04-21	4.540	4.560	4.520	4.560	3.935	222,100

← NewerPage 6 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.