Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5.150 | 5.200 | 5.100 | 5.100 | 3.751 | 656,302 |
| 2024-01-26 | 5.200 | 5.200 | 5.100 | 5.200 | 3.824 | 612,500 |
| 2024-01-25 | 5.250 | 5.250 | 5.100 | 5.100 | 3.751 | 321,704 |
| 2024-01-24 | 5.250 | 5.250 | 5.200 | 5.250 | 3.861 | 334,400 |
| 2024-01-23 | 5.250 | 5.300 | 5.150 | 5.200 | 3.824 | 728,000 |
| 2024-01-22 | 5.400 | 5.400 | 5.200 | 5.250 | 3.861 | 823,701 |
| 2024-01-19 | 5.400 | 5.400 | 5.250 | 5.350 | 3.935 | 164,000 |
| 2024-01-18 | 5.300 | 5.400 | 5.300 | 5.350 | 3.935 | 232,900 |
| 2024-01-17 | 5.450 | 5.450 | 5.300 | 5.350 | 3.935 | 1,251,001 |
| 2024-01-16 | 5.350 | 5.500 | 5.350 | 5.450 | 4.008 | 557,172 |
| 2024-01-15 | 5.300 | 5.450 | 5.250 | 5.400 | 3.972 | 503,401 |
| 2024-01-12 | 5.250 | 5.300 | 5.200 | 5.300 | 3.898 | 877,902 |
| 2024-01-11 | 5.300 | 5.300 | 5.200 | 5.250 | 3.861 | 148,000 |
| 2024-01-10 | 5.300 | 5.300 | 5.200 | 5.250 | 3.861 | 446,300 |
| 2024-01-09 | 5.250 | 5.300 | 5.250 | 5.300 | 3.898 | 149,400 |
| 2024-01-08 | 5.400 | 5.450 | 5.200 | 5.250 | 3.861 | 829,200 |
| 2024-01-05 | 5.500 | 5.500 | 5.350 | 5.400 | 3.972 | 1,468,002 |
| 2024-01-04 | 5.150 | 5.400 | 5.150 | 5.400 | 3.972 | 979,002 |
| 2024-01-03 | 5.000 | 5.150 | 5.000 | 5.150 | 3.788 | 363,130 |
| 2024-01-02 | 4.980 | 5.100 | 4.960 | 5.050 | 3.714 | 423,101 |
| 2023-12-28 | 4.920 | 5.000 | 4.900 | 5.000 | 3.677 | 677,695 |
| 2023-12-27 | 4.900 | 4.920 | 4.880 | 4.920 | 3.619 | 1,774,100 |
| 2023-12-26 | 4.900 | 4.920 | 4.880 | 4.920 | 3.619 | 2,125,000 |
| 2023-12-25 | 4.900 | 4.920 | 4.880 | 4.900 | 3.604 | 941,505 |
| 2023-12-22 | 4.900 | 4.940 | 4.900 | 4.900 | 3.604 | 721,700 |
| 2023-12-21 | 4.880 | 4.920 | 4.880 | 4.900 | 3.604 | 723,600 |
| 2023-12-20 | 4.880 | 4.900 | 4.880 | 4.880 | 3.589 | 333,412 |
| 2023-12-19 | 4.880 | 4.900 | 4.860 | 4.860 | 3.574 | 658,200 |
| 2023-12-18 | 4.880 | 4.900 | 4.880 | 4.880 | 3.589 | 709,600 |
| 2023-12-15 | 4.900 | 4.900 | 4.880 | 4.900 | 3.604 | 334,000 |
| 2023-12-14 | 4.900 | 4.900 | 4.880 | 4.900 | 3.604 | 446,604 |
| 2023-12-13 | 4.900 | 4.900 | 4.860 | 4.860 | 3.574 | 447,900 |
| 2023-12-12 | 4.920 | 4.920 | 4.880 | 4.900 | 3.604 | 574,005 |
| 2023-12-08 | 4.920 | 4.920 | 4.900 | 4.920 | 3.619 | 1,085,800 |
| 2023-12-07 | 4.920 | 4.940 | 4.900 | 4.920 | 3.619 | 983,900 |
| 2023-12-06 | 4.940 | 4.940 | 4.920 | 4.920 | 3.619 | 1,046,800 |
| 2023-12-04 | 4.940 | 4.960 | 4.920 | 4.940 | 3.633 | 776,140 |
| 2023-12-01 | 4.960 | 4.980 | 4.920 | 4.920 | 3.619 | 1,021,211 |
| 2023-11-30 | 4.980 | 4.980 | 4.940 | 4.980 | 3.663 | 418,500 |
| 2023-11-29 | 5.050 | 5.050 | 4.980 | 4.980 | 3.663 | 536,600 |
| 2023-11-28 | 4.960 | 5.050 | 4.960 | 5.000 | 3.677 | 1,002,700 |
| 2023-11-27 | 5.000 | 5.000 | 4.920 | 4.940 | 3.633 | 542,901 |
| 2023-11-24 | 5.050 | 5.050 | 4.980 | 4.980 | 3.663 | 597,250 |
| 2023-11-23 | 5.050 | 5.100 | 5.050 | 5.100 | 3.751 | 123,000 |
| 2023-11-22 | 5.000 | 5.050 | 5.000 | 5.050 | 3.714 | 171,524 |
| 2023-11-21 | 5.050 | 5.050 | 5.000 | 5.050 | 3.714 | 1,072,840 |
| 2023-11-20 | 5.050 | 5.150 | 5.000 | 5.100 | 3.740 | 1,003,109 |
| 2023-11-17 | 5.000 | 5.050 | 5.000 | 5.000 | 3.667 | 1,564,406 |
| 2023-11-16 | 5.050 | 5.050 | 5.000 | 5.050 | 3.703 | 41,226 |
| 2023-11-15 | 5.000 | 5.050 | 4.980 | 5.000 | 3.667 | 855,496 |
| 2023-11-14 | 5.000 | 5.050 | 4.940 | 4.980 | 3.652 | 1,181,902 |
| 2023-11-13 | 5.000 | 5.100 | 4.960 | 4.980 | 3.652 | 2,059,598 |
| 2023-11-10 | 4.960 | 5.050 | 4.960 | 4.980 | 3.652 | 1,373,600 |
| 2023-11-09 | 4.960 | 4.980 | 4.940 | 4.960 | 3.637 | 1,153,610 |
| 2023-11-08 | 5.000 | 5.000 | 4.960 | 4.960 | 3.637 | 1,774,008 |
| 2023-11-07 | 4.960 | 5.050 | 4.960 | 5.000 | 3.667 | 1,265,515 |
| 2023-11-06 | 4.980 | 4.980 | 4.920 | 4.940 | 3.623 | 512,704 |
| 2023-11-03 | 4.840 | 4.980 | 4.840 | 4.880 | 3.579 | 1,057,408 |
| 2023-11-02 | 4.860 | 4.880 | 4.800 | 4.840 | 3.549 | 450,701 |
| 2023-11-01 | 4.840 | 4.880 | 4.840 | 4.860 | 3.564 | 371,000 |
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.