Bualuang Office Leasehold REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.540	4.560	4.520	4.560	3.935	222,100
2025-04-18	4.520	4.540	4.520	4.540	3.918	49,710
2025-04-17	4.540	4.540	4.520	4.520	3.900	64,918
2025-04-16	4.500	4.580	4.500	4.520	3.900	179,800
2025-04-11	4.560	4.560	4.480	4.500	3.883	196,528
2025-04-10	4.420	4.600	4.420	4.560	3.935	476,215
2025-04-09	4.420	4.420	4.380	4.420	3.814	577,301
2025-04-08	4.520	4.520	4.400	4.440	3.831	460,800
2025-04-04	4.600	4.600	4.520	4.520	3.900	274,600
2025-04-03	4.580	4.620	4.580	4.620	3.987	147,900
2025-04-02	4.620	4.620	4.580	4.580	3.952	386,900
2025-04-01	4.640	4.640	4.600	4.640	4.004	163,500
2025-03-31	4.720	4.720	4.600	4.640	4.004	189,901
2025-03-28	4.700	4.740	4.680	4.720	4.073	96,000
2025-03-27	4.680	4.700	4.680	4.700	4.056	195,200
2025-03-26	4.660	4.740	4.660	4.720	4.073	659,500
2025-03-25	4.620	4.720	4.620	4.660	4.021	632,751
2025-03-24	4.600	4.660	4.600	4.640	4.004	149,300
2025-03-21	4.600	4.620	4.600	4.620	3.987	261,100
2025-03-20	4.600	4.620	4.580	4.600	3.969	36,200
2025-03-19	4.560	4.620	4.540	4.620	3.987	580,400
2025-03-18	4.540	4.560	4.540	4.560	3.935	199,801
2025-03-17	4.540	4.560	4.500	4.560	3.935	337,812
2025-03-14	4.560	4.560	4.480	4.540	3.918	142,115
2025-03-13	4.520	4.560	4.460	4.560	3.935	241,510
2025-03-12	4.540	4.540	4.500	4.540	3.918	169,600
2025-03-11	4.540	4.540	4.460	4.540	3.918	224,700
2025-03-10	4.620	4.620	4.500	4.540	3.918	447,644
2025-03-07	4.700	4.740	4.700	4.740	3.945	512,300
2025-03-06	4.740	4.740	4.700	4.720	3.929	283,900
2025-03-05	4.700	4.740	4.700	4.740	3.945	433,400
2025-03-04	4.680	4.720	4.680	4.680	3.896	94,700
2025-03-03	4.640	4.740	4.580	4.680	3.896	410,403
2025-02-28	4.600	4.640	4.580	4.640	3.862	298,511
2025-02-27	4.620	4.700	4.600	4.600	3.829	410,300
2025-02-26	4.440	4.640	4.400	4.580	3.812	180,000
2025-02-25	4.460	4.460	4.400	4.400	3.662	413,900
2025-02-24	4.500	4.500	4.440	4.460	3.712	267,500
2025-02-21	4.560	4.580	4.500	4.500	3.746	199,333
2025-02-20	4.580	4.580	4.520	4.560	3.796	419,300
2025-02-19	4.700	4.700	4.560	4.640	3.862	409,600
2025-02-18	4.700	4.720	4.640	4.660	3.879	404,300
2025-02-17	4.720	4.740	4.600	4.700	3.912	374,510
2025-02-14	4.740	4.740	4.700	4.700	3.912	144,800
2025-02-13	4.740	4.740	4.720	4.720	3.929	172,600
2025-02-11	4.740	4.740	4.720	4.740	3.945	201,200
2025-02-10	4.780	4.780	4.740	4.740	3.945	227,100
2025-02-07	4.740	4.780	4.740	4.780	3.979	154,100
2025-02-06	4.720	4.760	4.720	4.740	3.945	226,700
2025-02-05	4.760	4.760	4.720	4.760	3.962	227,100
2025-02-04	4.780	4.780	4.740	4.760	3.962	60,300
2025-02-03	4.800	4.800	4.720	4.780	3.979	352,900
2025-01-31	4.780	4.780	4.740	4.780	3.979	135,400
2025-01-30	4.780	4.800	4.740	4.800	3.995	126,500
2025-01-29	4.760	4.800	4.760	4.780	3.979	57,400
2025-01-28	4.760	4.780	4.740	4.760	3.962	40,700
2025-01-27	4.740	4.780	4.740	4.740	3.945	147,200
2025-01-24	4.700	4.740	4.700	4.740	3.945	529,900
2025-01-23	4.720	4.740	4.700	4.700	3.912	351,200
2025-01-22	4.740	4.740	4.700	4.720	3.929	334,400

← NewerPage 7 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.