Bualuang Office Leasehold REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.840 | 4.840 | 4.760 | 4.760 | 3.825 | 300,509 |
| 2024-10-21 | 4.840 | 4.880 | 4.820 | 4.820 | 3.873 | 459,418 |
| 2024-10-18 | 4.800 | 4.820 | 4.760 | 4.820 | 3.873 | 326,801 |
| 2024-10-17 | 4.740 | 4.820 | 4.740 | 4.780 | 3.841 | 267,504 |
| 2024-10-16 | 4.700 | 4.760 | 4.640 | 4.740 | 3.809 | 534,081 |
| 2024-10-15 | 4.740 | 4.740 | 4.680 | 4.680 | 3.761 | 226,400 |
| 2024-10-11 | 4.740 | 4.760 | 4.720 | 4.720 | 3.793 | 197,300 |
| 2024-10-10 | 4.780 | 4.780 | 4.680 | 4.740 | 3.809 | 495,503 |
| 2024-10-09 | 4.700 | 4.760 | 4.700 | 4.700 | 3.777 | 280,810 |
| 2024-10-08 | 4.900 | 4.920 | 4.600 | 4.700 | 3.777 | 2,524,058 |
| 2024-10-07 | 4.980 | 4.980 | 4.880 | 4.900 | 3.937 | 530,700 |
| 2024-10-04 | 4.980 | 4.980 | 4.920 | 4.980 | 4.002 | 521,964 |
| 2024-10-03 | 5.000 | 5.050 | 4.940 | 4.980 | 4.002 | 653,400 |
| 2024-10-02 | 5.050 | 5.050 | 4.940 | 5.000 | 4.018 | 349,236 |
| 2024-10-01 | 5.050 | 5.100 | 4.960 | 5.050 | 4.058 | 432,952 |
| 2024-09-30 | 5.150 | 5.200 | 5.000 | 5.050 | 4.058 | 455,013 |
| 2024-09-27 | 5.100 | 5.200 | 5.050 | 5.150 | 4.138 | 380,605 |
| 2024-09-26 | 5.300 | 5.350 | 5.150 | 5.200 | 4.178 | 611,818 |
| 2024-09-25 | 5.300 | 5.350 | 5.250 | 5.350 | 4.299 | 622,716 |
| 2024-09-24 | 5.350 | 5.400 | 5.300 | 5.350 | 4.299 | 503,600 |
| 2024-09-23 | 5.400 | 5.450 | 5.350 | 5.350 | 4.299 | 421,563 |
| 2024-09-20 | 5.400 | 5.450 | 5.250 | 5.350 | 4.299 | 835,975 |
| 2024-09-19 | 5.250 | 5.450 | 5.200 | 5.350 | 4.299 | 1,489,377 |
| 2024-09-18 | 4.980 | 5.100 | 4.960 | 5.100 | 4.098 | 658,599 |
| 2024-09-17 | 4.700 | 4.980 | 4.700 | 4.980 | 4.002 | 679,457 |
| 2024-09-16 | 4.540 | 4.700 | 4.540 | 4.700 | 3.777 | 631,110 |
| 2024-09-13 | 4.460 | 4.580 | 4.460 | 4.540 | 3.648 | 480,223 |
| 2024-09-12 | 4.480 | 4.500 | 4.440 | 4.460 | 3.584 | 275,700 |
| 2024-09-11 | 4.400 | 4.560 | 4.380 | 4.460 | 3.584 | 836,300 |
| 2024-09-10 | 4.340 | 4.380 | 4.340 | 4.380 | 3.519 | 241,192 |
| 2024-09-09 | 4.300 | 4.340 | 4.280 | 4.300 | 3.455 | 219,001 |
| 2024-09-06 | 4.280 | 4.300 | 4.280 | 4.300 | 3.455 | 225,727 |
| 2024-09-05 | 4.280 | 4.300 | 4.260 | 4.280 | 3.439 | 469,047 |
| 2024-09-04 | 4.260 | 4.300 | 4.260 | 4.260 | 3.423 | 482,013 |
| 2024-09-03 | 4.220 | 4.260 | 4.200 | 4.260 | 3.423 | 285,147 |
| 2024-09-02 | 4.220 | 4.260 | 4.200 | 4.200 | 3.375 | 104,904 |
| 2024-08-30 | 4.180 | 4.240 | 4.160 | 4.240 | 3.407 | 268,000 |
| 2024-08-29 | 4.160 | 4.180 | 4.140 | 4.180 | 3.359 | 253,000 |
| 2024-08-28 | 4.140 | 4.160 | 4.120 | 4.140 | 3.327 | 309,509 |
| 2024-08-27 | 4.140 | 4.180 | 4.120 | 4.120 | 3.311 | 318,006 |
| 2024-08-26 | 4.120 | 4.180 | 4.080 | 4.120 | 3.311 | 647,800 |
| 2024-08-23 | 4.380 | 4.380 | 4.320 | 4.360 | 3.246 | 674,637 |
| 2024-08-22 | 4.360 | 4.380 | 4.340 | 4.380 | 3.261 | 441,232 |
| 2024-08-21 | 4.340 | 4.380 | 4.340 | 4.380 | 3.261 | 382,911 |
| 2024-08-20 | 4.340 | 4.340 | 4.320 | 4.340 | 3.231 | 494,944 |
| 2024-08-19 | 4.300 | 4.360 | 4.300 | 4.340 | 3.231 | 319,812 |
| 2024-08-16 | 4.280 | 4.320 | 4.280 | 4.280 | 3.186 | 204,431 |
| 2024-08-15 | 4.260 | 4.300 | 4.260 | 4.280 | 3.186 | 476,959 |
| 2024-08-14 | 4.300 | 4.320 | 4.220 | 4.280 | 3.186 | 411,811 |
| 2024-08-13 | 4.300 | 4.340 | 4.280 | 4.280 | 3.186 | 373,421 |
| 2024-08-09 | 4.320 | 4.340 | 4.260 | 4.260 | 3.172 | 331,264 |
| 2024-08-08 | 4.300 | 4.320 | 4.280 | 4.280 | 3.186 | 266,615 |
| 2024-08-07 | 4.260 | 4.340 | 4.260 | 4.300 | 3.201 | 345,802 |
| 2024-08-06 | 4.260 | 4.260 | 4.220 | 4.260 | 3.172 | 182,810 |
| 2024-08-05 | 4.280 | 4.320 | 4.180 | 4.220 | 3.142 | 354,001 |
| 2024-08-02 | 4.300 | 4.300 | 4.260 | 4.260 | 3.172 | 91,700 |
| 2024-08-01 | 4.200 | 4.300 | 4.200 | 4.300 | 3.201 | 547,801 |
| 2024-07-31 | 4.200 | 4.200 | 4.160 | 4.200 | 3.127 | 383,700 |
| 2024-07-30 | 4.140 | 4.180 | 4.120 | 4.180 | 3.112 | 144,074 |
| 2024-07-26 | 4.080 | 4.140 | 4.080 | 4.140 | 3.082 | 185,213 |
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.