Bualuang Office Leasehold REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.820 | 4.820 | 4.700 | 4.740 | 3.945 | 875,409 |
| 2025-01-20 | 4.820 | 4.820 | 4.780 | 4.800 | 3.995 | 124,013 |
| 2025-01-17 | 4.780 | 4.820 | 4.780 | 4.820 | 4.012 | 87,400 |
| 2025-01-16 | 4.780 | 4.780 | 4.760 | 4.780 | 3.979 | 121,200 |
| 2025-01-15 | 4.780 | 4.780 | 4.740 | 4.760 | 3.962 | 337,956 |
| 2025-01-14 | 4.780 | 4.780 | 4.760 | 4.780 | 3.979 | 398,200 |
| 2025-01-13 | 4.800 | 4.800 | 4.740 | 4.800 | 3.995 | 272,614 |
| 2025-01-10 | 4.820 | 4.820 | 4.780 | 4.800 | 3.995 | 439,115 |
| 2025-01-09 | 4.860 | 4.860 | 4.800 | 4.820 | 4.012 | 801,700 |
| 2025-01-08 | 4.860 | 4.860 | 4.840 | 4.860 | 4.045 | 425,300 |
| 2025-01-07 | 4.860 | 4.860 | 4.840 | 4.860 | 4.045 | 126,704 |
| 2025-01-06 | 4.840 | 4.880 | 4.840 | 4.860 | 4.045 | 893,910 |
| 2025-01-03 | 4.840 | 4.860 | 4.840 | 4.860 | 4.045 | 408,600 |
| 2025-01-02 | 4.860 | 4.860 | 4.840 | 4.860 | 4.045 | 205,231 |
| 2024-12-30 | 4.860 | 4.880 | 4.860 | 4.880 | 4.062 | 44,300 |
| 2024-12-27 | 4.880 | 4.880 | 4.840 | 4.860 | 4.045 | 117,700 |
| 2024-12-26 | 4.860 | 4.880 | 4.860 | 4.880 | 4.062 | 164,309 |
| 2024-12-25 | 4.860 | 4.860 | 4.840 | 4.840 | 4.029 | 58,000 |
| 2024-12-24 | 4.840 | 4.860 | 4.840 | 4.840 | 4.029 | 58,101 |
| 2024-12-23 | 4.820 | 4.860 | 4.820 | 4.840 | 4.029 | 38,716 |
| 2024-12-20 | 4.860 | 4.860 | 4.820 | 4.840 | 4.029 | 228,700 |
| 2024-12-19 | 4.920 | 4.920 | 4.840 | 4.880 | 4.062 | 398,101 |
| 2024-12-18 | 4.900 | 4.920 | 4.860 | 4.900 | 4.079 | 309,304 |
| 2024-12-17 | 4.940 | 4.940 | 4.880 | 4.880 | 4.062 | 274,700 |
| 2024-12-16 | 4.940 | 4.960 | 4.920 | 4.940 | 4.112 | 558,405 |
| 2024-12-13 | 4.900 | 4.940 | 4.900 | 4.940 | 4.112 | 260,101 |
| 2024-12-12 | 4.880 | 4.920 | 4.860 | 4.900 | 4.079 | 234,680 |
| 2024-12-11 | 4.840 | 4.880 | 4.840 | 4.880 | 4.062 | 275,510 |
| 2024-12-09 | 4.860 | 4.860 | 4.820 | 4.860 | 4.045 | 73,505 |
| 2024-12-06 | 4.840 | 4.860 | 4.820 | 4.860 | 4.045 | 147,305 |
| 2024-12-04 | 4.860 | 4.860 | 4.820 | 4.820 | 4.012 | 108,209 |
| 2024-12-03 | 4.760 | 4.880 | 4.760 | 4.880 | 4.062 | 293,009 |
| 2024-12-02 | 4.700 | 4.760 | 4.700 | 4.760 | 3.962 | 81,902 |
| 2024-11-29 | 4.700 | 4.720 | 4.700 | 4.700 | 3.912 | 103,300 |
| 2024-11-28 | 4.740 | 4.740 | 4.700 | 4.700 | 3.912 | 69,524 |
| 2024-11-27 | 4.680 | 4.740 | 4.680 | 4.720 | 3.929 | 221,614 |
| 2024-11-26 | 4.680 | 4.700 | 4.660 | 4.700 | 3.912 | 181,208 |
| 2024-11-25 | 4.740 | 4.740 | 4.640 | 4.680 | 3.896 | 272,324 |
| 2024-11-22 | 4.820 | 4.840 | 4.780 | 4.820 | 3.873 | 282,507 |
| 2024-11-21 | 4.860 | 4.860 | 4.700 | 4.820 | 3.873 | 641,300 |
| 2024-11-20 | 4.900 | 4.900 | 4.860 | 4.880 | 3.921 | 99,600 |
| 2024-11-19 | 4.860 | 4.900 | 4.840 | 4.900 | 3.937 | 117,101 |
| 2024-11-18 | 4.840 | 4.880 | 4.820 | 4.860 | 3.905 | 366,200 |
| 2024-11-15 | 4.880 | 4.880 | 4.800 | 4.880 | 3.921 | 435,314 |
| 2024-11-14 | 4.940 | 4.940 | 4.780 | 4.860 | 3.905 | 412,500 |
| 2024-11-13 | 4.880 | 4.880 | 4.840 | 4.840 | 3.889 | 87,805 |
| 2024-11-12 | 4.960 | 4.960 | 4.840 | 4.860 | 3.905 | 70,635 |
| 2024-11-11 | 4.880 | 4.900 | 4.840 | 4.880 | 3.921 | 91,249 |
| 2024-11-08 | 4.820 | 4.980 | 4.820 | 4.900 | 3.937 | 75,802 |
| 2024-11-07 | 4.940 | 4.940 | 4.820 | 4.860 | 3.905 | 514,276 |
| 2024-11-06 | 4.980 | 5.000 | 4.920 | 5.000 | 4.018 | 382,402 |
| 2024-11-05 | 5.050 | 5.100 | 4.980 | 5.050 | 4.058 | 259,205 |
| 2024-11-04 | 5.050 | 5.100 | 5.000 | 5.050 | 4.058 | 179,400 |
| 2024-11-01 | 4.980 | 5.100 | 4.980 | 5.050 | 4.058 | 302,701 |
| 2024-10-31 | 5.000 | 5.000 | 4.960 | 4.980 | 4.002 | 368,002 |
| 2024-10-30 | 5.000 | 5.000 | 4.980 | 5.000 | 4.018 | 241,901 |
| 2024-10-29 | 5.000 | 5.050 | 4.960 | 4.960 | 3.985 | 391,200 |
| 2024-10-28 | 4.860 | 5.050 | 4.860 | 5.000 | 4.018 | 583,653 |
| 2024-10-25 | 4.820 | 4.860 | 4.780 | 4.860 | 3.905 | 758,200 |
| 2024-10-24 | 4.760 | 4.860 | 4.760 | 4.820 | 3.873 | 700,801 |
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.