Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.900 | 4.960 | 4.900 | 4.960 | 3.769 | 65,500 |
| 2024-04-25 | 4.860 | 4.900 | 4.860 | 4.880 | 3.708 | 20,101 |
| 2024-04-24 | 4.880 | 4.880 | 4.840 | 4.880 | 3.708 | 196,500 |
| 2024-04-23 | 4.900 | 4.900 | 4.860 | 4.880 | 3.708 | 35,900 |
| 2024-04-22 | 4.840 | 4.880 | 4.840 | 4.860 | 3.693 | 107,700 |
| 2024-04-19 | 4.880 | 4.880 | 4.820 | 4.840 | 3.678 | 994,640 |
| 2024-04-18 | 4.920 | 4.920 | 4.880 | 4.880 | 3.708 | 389,801 |
| 2024-04-17 | 4.940 | 4.940 | 4.900 | 4.900 | 3.724 | 192,015 |
| 2024-04-11 | 4.940 | 4.940 | 4.920 | 4.940 | 3.754 | 620,129 |
| 2024-04-10 | 4.980 | 4.980 | 4.940 | 4.960 | 3.769 | 155,600 |
| 2024-04-09 | 4.980 | 5.000 | 4.940 | 4.980 | 3.784 | 395,600 |
| 2024-04-05 | 4.980 | 4.980 | 4.960 | 4.980 | 3.784 | 84,000 |
| 2024-04-04 | 4.960 | 4.960 | 4.960 | 4.960 | 3.769 | 96,500 |
| 2024-04-03 | 4.960 | 4.980 | 4.960 | 4.960 | 3.769 | 295,117 |
| 2024-04-02 | 4.940 | 4.980 | 4.940 | 4.960 | 3.769 | 469,401 |
| 2024-04-01 | 4.900 | 4.960 | 4.900 | 4.940 | 3.754 | 93,020 |
| 2024-03-29 | 4.900 | 4.940 | 4.900 | 4.940 | 3.754 | 226,300 |
| 2024-03-28 | 4.900 | 4.900 | 4.880 | 4.900 | 3.724 | 616,088 |
| 2024-03-27 | 4.880 | 4.900 | 4.880 | 4.900 | 3.724 | 314,701 |
| 2024-03-26 | 4.880 | 4.920 | 4.860 | 4.860 | 3.693 | 1,260,310 |
| 2024-03-25 | 4.860 | 4.880 | 4.860 | 4.860 | 3.693 | 611,514 |
| 2024-03-22 | 4.880 | 4.880 | 4.860 | 4.860 | 3.693 | 1,253,406 |
| 2024-03-21 | 4.900 | 4.940 | 4.880 | 4.880 | 3.708 | 873,200 |
| 2024-03-20 | 4.900 | 4.940 | 4.900 | 4.900 | 3.724 | 480,700 |
| 2024-03-19 | 4.920 | 4.940 | 4.900 | 4.900 | 3.724 | 528,200 |
| 2024-03-18 | 4.900 | 4.940 | 4.900 | 4.900 | 3.724 | 597,306 |
| 2024-03-15 | 4.900 | 4.920 | 4.900 | 4.920 | 3.739 | 54,600 |
| 2024-03-14 | 4.900 | 4.920 | 4.880 | 4.900 | 3.724 | 13,300 |
| 2024-03-13 | 4.920 | 4.920 | 4.880 | 4.880 | 3.708 | 380,503 |
| 2024-03-12 | 4.880 | 4.900 | 4.860 | 4.880 | 3.708 | 122,400 |
| 2024-03-11 | 4.880 | 4.880 | 4.840 | 4.880 | 3.708 | 434,500 |
| 2024-03-08 | 4.900 | 4.900 | 4.860 | 4.880 | 3.708 | 449,900 |
| 2024-03-07 | 4.880 | 4.900 | 4.860 | 4.880 | 3.708 | 850,813 |
| 2024-03-06 | 5.050 | 5.050 | 5.000 | 5.000 | 3.677 | 799,900 |
| 2024-03-05 | 5.050 | 5.100 | 5.050 | 5.050 | 3.714 | 689,100 |
| 2024-03-04 | 5.050 | 5.100 | 5.000 | 5.050 | 3.714 | 569,900 |
| 2024-03-01 | 5.050 | 5.050 | 4.980 | 5.000 | 3.677 | 335,000 |
| 2024-02-29 | 5.000 | 5.000 | 4.960 | 4.980 | 3.663 | 344,400 |
| 2024-02-28 | 5.050 | 5.050 | 4.980 | 5.000 | 3.677 | 331,720 |
| 2024-02-27 | 5.100 | 5.100 | 4.980 | 5.000 | 3.677 | 960,200 |
| 2024-02-23 | 5.050 | 5.100 | 5.000 | 5.100 | 3.751 | 374,000 |
| 2024-02-22 | 5.000 | 5.050 | 5.000 | 5.000 | 3.677 | 293,814 |
| 2024-02-21 | 5.050 | 5.050 | 4.980 | 5.000 | 3.677 | 650,003 |
| 2024-02-20 | 5.100 | 5.100 | 5.000 | 5.050 | 3.714 | 601,607 |
| 2024-02-19 | 5.100 | 5.150 | 5.100 | 5.100 | 3.751 | 494,715 |
| 2024-02-16 | 5.100 | 5.150 | 5.100 | 5.100 | 3.751 | 322,601 |
| 2024-02-15 | 5.150 | 5.200 | 5.100 | 5.150 | 3.788 | 239,602 |
| 2024-02-14 | 5.200 | 5.200 | 5.150 | 5.150 | 3.788 | 365,955 |
| 2024-02-13 | 5.150 | 5.200 | 5.150 | 5.200 | 3.824 | 553,900 |
| 2024-02-12 | 5.150 | 5.200 | 5.100 | 5.200 | 3.824 | 512,500 |
| 2024-02-09 | 5.200 | 5.200 | 5.150 | 5.200 | 3.824 | 430,400 |
| 2024-02-08 | 5.200 | 5.250 | 5.150 | 5.150 | 3.788 | 274,700 |
| 2024-02-07 | 5.250 | 5.250 | 5.150 | 5.200 | 3.824 | 255,000 |
| 2024-02-06 | 5.200 | 5.250 | 5.150 | 5.250 | 3.861 | 381,800 |
| 2024-02-05 | 5.200 | 5.200 | 5.050 | 5.150 | 3.788 | 138,311 |
| 2024-02-02 | 5.100 | 5.250 | 5.100 | 5.200 | 3.824 | 119,700 |
| 2024-02-01 | 5.100 | 5.200 | 5.100 | 5.200 | 3.824 | 407,500 |
| 2024-01-31 | 5.100 | 5.150 | 5.100 | 5.100 | 3.751 | 797,143 |
| 2024-01-30 | 5.150 | 5.250 | 5.050 | 5.100 | 3.751 | 1,039,602 |
| 2024-01-29 | 5.150 | 5.200 | 5.100 | 5.100 | 3.751 | 656,302 |
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.