Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.380 | 4.400 | 4.360 | 4.380 | 3.437 | 97,209 |
| 2024-07-25 | 4.360 | 4.400 | 4.360 | 4.380 | 3.437 | 512,127 |
| 2024-07-24 | 4.360 | 4.400 | 4.360 | 4.380 | 3.437 | 444,202 |
| 2024-07-23 | 4.380 | 4.420 | 4.340 | 4.380 | 3.437 | 629,434 |
| 2024-07-19 | 4.400 | 4.420 | 4.400 | 4.400 | 3.453 | 4,103,637 |
| 2024-07-18 | 4.380 | 4.420 | 4.380 | 4.400 | 3.453 | 120,509 |
| 2024-07-17 | 4.380 | 4.440 | 4.380 | 4.440 | 3.484 | 344,900 |
| 2024-07-16 | 4.380 | 4.400 | 4.360 | 4.380 | 3.437 | 928,237 |
| 2024-07-15 | 4.380 | 4.420 | 4.360 | 4.420 | 3.469 | 589,316 |
| 2024-07-12 | 4.380 | 4.400 | 4.340 | 4.400 | 3.453 | 1,538,512 |
| 2024-07-11 | 4.360 | 4.400 | 4.360 | 4.360 | 3.422 | 281,103 |
| 2024-07-10 | 4.400 | 4.400 | 4.360 | 4.360 | 3.422 | 345,900 |
| 2024-07-09 | 4.360 | 4.400 | 4.360 | 4.360 | 3.422 | 140,605 |
| 2024-07-08 | 4.420 | 4.660 | 4.340 | 4.360 | 3.422 | 765,701 |
| 2024-07-05 | 4.380 | 4.420 | 4.340 | 4.400 | 3.453 | 644,905 |
| 2024-07-04 | 4.340 | 4.420 | 4.320 | 4.400 | 3.453 | 189,001 |
| 2024-07-03 | 4.320 | 4.340 | 4.320 | 4.340 | 3.406 | 225,510 |
| 2024-07-02 | 4.360 | 4.360 | 4.320 | 4.320 | 3.390 | 456,192 |
| 2024-07-01 | 4.420 | 4.420 | 4.360 | 4.380 | 3.437 | 658,301 |
| 2024-06-28 | 4.460 | 4.460 | 4.400 | 4.420 | 3.469 | 183,517 |
| 2024-06-27 | 4.440 | 4.480 | 4.440 | 4.460 | 3.500 | 93,302 |
| 2024-06-26 | 4.400 | 4.440 | 4.400 | 4.440 | 3.484 | 38,194 |
| 2024-06-25 | 4.380 | 4.440 | 4.360 | 4.380 | 3.437 | 360,539 |
| 2024-06-24 | 4.480 | 4.480 | 4.360 | 4.380 | 3.437 | 582,122 |
| 2024-06-21 | 4.480 | 4.500 | 4.460 | 4.480 | 3.516 | 164,022 |
| 2024-06-20 | 4.500 | 4.520 | 4.500 | 4.500 | 3.531 | 127,300 |
| 2024-06-19 | 4.540 | 4.560 | 4.460 | 4.540 | 3.563 | 350,634 |
| 2024-06-18 | 4.560 | 4.560 | 4.540 | 4.540 | 3.563 | 162,500 |
| 2024-06-17 | 4.580 | 4.580 | 4.540 | 4.560 | 3.579 | 193,100 |
| 2024-06-14 | 4.640 | 4.680 | 4.560 | 4.580 | 3.594 | 520,577 |
| 2024-06-13 | 4.720 | 4.720 | 4.640 | 4.660 | 3.657 | 577,824 |
| 2024-06-12 | 4.760 | 4.760 | 4.680 | 4.720 | 3.704 | 516,000 |
| 2024-06-11 | 4.740 | 4.760 | 4.680 | 4.680 | 3.673 | 628,660 |
| 2024-06-10 | 4.760 | 4.780 | 4.740 | 4.740 | 3.720 | 417,702 |
| 2024-06-07 | 4.840 | 4.840 | 4.760 | 4.760 | 3.736 | 575,012 |
| 2024-06-06 | 4.800 | 4.820 | 4.800 | 4.800 | 3.767 | 178,554 |
| 2024-06-05 | 4.820 | 4.820 | 4.800 | 4.800 | 3.767 | 128,700 |
| 2024-06-04 | 4.820 | 4.820 | 4.780 | 4.820 | 3.783 | 2,134,800 |
| 2024-05-31 | 4.860 | 4.860 | 4.740 | 4.820 | 3.783 | 153,955 |
| 2024-05-30 | 4.840 | 4.860 | 4.820 | 4.860 | 3.814 | 731,474 |
| 2024-05-29 | 4.800 | 4.840 | 4.800 | 4.840 | 3.798 | 227,409 |
| 2024-05-28 | 4.800 | 4.820 | 4.780 | 4.820 | 3.783 | 423,590 |
| 2024-05-27 | 4.880 | 4.880 | 4.820 | 4.820 | 3.783 | 391,921 |
| 2024-05-24 | 4.800 | 4.840 | 4.780 | 4.840 | 3.798 | 186,464 |
| 2024-05-23 | 4.780 | 4.820 | 4.760 | 4.780 | 3.751 | 773,517 |
| 2024-05-21 | 4.920 | 4.940 | 4.880 | 4.920 | 3.739 | 1,545,712 |
| 2024-05-20 | 4.900 | 4.920 | 4.880 | 4.900 | 3.724 | 790,709 |
| 2024-05-17 | 4.900 | 4.900 | 4.880 | 4.900 | 3.724 | 897,895 |
| 2024-05-16 | 4.900 | 4.920 | 4.860 | 4.900 | 3.724 | 837,305 |
| 2024-05-15 | 4.920 | 4.920 | 4.900 | 4.900 | 3.724 | 487,147 |
| 2024-05-14 | 4.920 | 4.940 | 4.900 | 4.920 | 3.739 | 1,231,957 |
| 2024-05-13 | 4.940 | 4.960 | 4.900 | 4.920 | 3.739 | 957,870 |
| 2024-05-10 | 4.940 | 4.940 | 4.920 | 4.920 | 3.739 | 1,194,114 |
| 2024-05-09 | 4.940 | 4.940 | 4.920 | 4.940 | 3.754 | 124,883 |
| 2024-05-08 | 4.940 | 4.940 | 4.880 | 4.940 | 3.754 | 1,690,780 |
| 2024-05-07 | 4.960 | 4.980 | 4.920 | 4.940 | 3.754 | 435,203 |
| 2024-05-03 | 4.980 | 4.980 | 4.940 | 4.960 | 3.769 | 81,160 |
| 2024-05-02 | 4.960 | 4.980 | 4.940 | 4.980 | 3.784 | 276,515 |
| 2024-04-30 | 4.960 | 4.980 | 4.940 | 4.980 | 3.784 | 174,400 |
| 2024-04-29 | 4.960 | 4.980 | 4.940 | 4.980 | 3.784 | 131,700 |
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.