Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.880 | 4.940 | 4.880 | 4.920 | 4.920 | 246,451 |
| 2026-10-15 | 4.860 | 4.900 | 4.780 | 4.900 | 4.900 | 377,500 |
| 2026-10-14 | 4.940 | 4.960 | 4.840 | 4.840 | 4.840 | 438,000 |
| 2026-10-12 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 357,000 |
| 2026-10-09 | 5.050 | 5.050 | 4.920 | 5.000 | 5.000 | 431,600 |
| 2026-10-08 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 534,500 |
| 2026-10-07 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 129,600 |
| 2026-10-06 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 285,100 |
| 2026-10-05 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 399,600 |
| 2026-10-02 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 143,100 |
| 2026-10-01 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 425,800 |
| 2026-09-30 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 101,300 |
| 2026-09-29 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 156,400 |
| 2026-09-28 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 138,900 |
| 2026-09-25 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 53,300 |
| 2026-09-24 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 34,001 |
| 2026-09-23 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 103,820 |
| 2026-09-22 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 81,400 |
| 2026-09-21 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 119,301 |
| 2026-09-18 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 13,533 |
| 2026-09-17 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 202,101 |
| 2026-09-16 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 324,341 |
| 2026-09-15 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 352,801 |
| 2026-09-14 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 110,213 |
| 2026-09-11 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 164,700 |
| 2026-09-10 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 214,900 |
| 2026-09-09 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 84,600 |
| 2026-09-08 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 274,200 |
| 2026-09-07 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 72,000 |
| 2026-09-04 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 223,924 |
| 2026-09-03 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 473,201 |
| 2026-09-02 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 518,701 |
| 2026-09-01 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 480,301 |
| 2026-08-31 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 87,630 |
| 2026-08-28 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 337,501 |
| 2026-08-27 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 381,754 |
| 2026-08-26 | 5.150 | 5.200 | 5.150 | 5.200 | 5.090 | 219,830 |
| 2026-08-25 | 5.150 | 5.200 | 5.150 | 5.200 | 5.090 | 99,885 |
| 2026-08-24 | 5.200 | 5.250 | 5.150 | 5.150 | 5.041 | 537,908 |
| 2026-08-21 | 5.200 | 5.250 | 5.200 | 5.250 | 5.139 | 254,517 |
| 2026-08-20 | 5.250 | 5.250 | 5.200 | 5.250 | 5.139 | 239,780 |
| 2026-08-19 | 5.200 | 5.300 | 5.200 | 5.250 | 5.139 | 224,340 |
| 2026-08-18 | 5.150 | 5.250 | 5.150 | 5.200 | 5.090 | 419,500 |
| 2026-08-17 | 5.250 | 5.250 | 5.150 | 5.250 | 5.139 | 966,228 |
| 2026-08-14 | 5.450 | 5.450 | 5.200 | 5.250 | 5.139 | 2,168,606 |
| 2026-08-13 | 5.550 | 5.600 | 5.500 | 5.500 | 5.384 | 105,986 |
| 2026-08-11 | 5.600 | 5.600 | 5.550 | 5.550 | 5.433 | 579,500 |
| 2026-08-10 | 5.600 | 5.600 | 5.550 | 5.600 | 5.482 | 34,305 |
| 2026-08-07 | 5.550 | 5.600 | 5.550 | 5.600 | 5.482 | 31,660 |
| 2026-08-06 | 5.550 | 5.600 | 5.500 | 5.550 | 5.433 | 473,000 |
| 2026-08-05 | 5.550 | 5.550 | 5.500 | 5.550 | 5.433 | 448,400 |
| 2026-08-04 | 5.550 | 5.550 | 5.500 | 5.550 | 5.433 | 17,859 |
| 2026-08-03 | 5.500 | 5.550 | 5.500 | 5.550 | 5.433 | 34,946 |
| 2026-07-31 | 5.500 | 5.550 | 5.450 | 5.500 | 5.384 | 282,110 |
| 2026-07-30 | 5.450 | 5.500 | 5.450 | 5.500 | 5.384 | 81,610 |
| 2026-07-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.384 | 52,400 |
| 2026-07-24 | 5.450 | 5.500 | 5.450 | 5.500 | 5.384 | 237,319 |
| 2026-07-23 | 5.500 | 5.550 | 5.450 | 5.500 | 5.384 | 722,187 |
| 2026-07-22 | 5.550 | 5.600 | 5.500 | 5.550 | 5.433 | 564,712 |
| 2026-07-21 | 5.550 | 5.600 | 5.550 | 5.600 | 5.482 | 228,440 |
Page 1 of 21 · 1,210 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1100 THB |
| 2026-05-27 | 0.1100 THB |
| 2026-03-12 | 0.1468 THB |
| 2025-11-27 | 0.1468 THB |
| 2025-08-21 | 0.1515 THB |
| 2025-05-29 | 0.1550 THB |
| 2025-03-12 | 0.1762 THB |
| 2024-11-20 | 0.1515 THB |
| 2024-08-21 | 0.0643 THB |
| 2024-05-23 | 0.1515 THB |
| 2024-03-07 | 0.1607 THB |
| 2023-11-21 | 0.0149 THB |
| 2023-08-23 | 0.1707 THB |
| 2023-05-25 | 0.1719 THB |
| 2023-03-09 | 0.1730 THB |
| 2022-11-25 | 0.1716 THB |
| 2022-08-24 | 0.1740 THB |
| 2022-05-26 | 0.1753 THB |
| 2022-03-11 | 0.1466 THB |
| 2021-11-23 | 0.1680 THB |
| 2021-08-24 | 0.1857 THB |
| 2021-05-24 | 0.1444 THB |
| 2021-03-10 | 0.1704 THB |
| 2020-11-26 | 0.1512 THB |
| 2020-08-17 | 0.2497 THB |
| 2020-03-26 | 0.1104 THB |
| 2020-03-05 | 0.1961 THB |
| 2019-11-22 | 0.1632 THB |
| 2019-08-21 | 0.1698 THB |
| 2019-05-21 | 0.1519 THB |
| 2019-03-04 | 0.1659 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.