Bhiraj Office Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.880	4.900	4.820	4.860	3.564	374,254
2023-10-30	4.940	4.940	4.880	4.880	3.579	427,208
2023-10-27	4.960	4.960	4.920	4.940	3.623	135,700
2023-10-26	4.960	4.960	4.920	4.940	3.623	105,100
2023-10-25	4.960	4.960	4.920	4.940	3.623	657,000
2023-10-24	4.960	4.980	4.920	4.960	3.637	991,800
2023-10-20	4.980	5.000	4.940	4.960	3.637	985,700
2023-10-19	4.980	5.000	4.980	4.980	3.652	507,279
2023-10-18	5.000	5.000	4.980	5.000	3.667	951,301
2023-10-17	5.000	5.000	4.980	5.000	3.667	1,627,305
2023-10-16	5.100	5.100	5.000	5.000	3.667	883,405
2023-10-12	5.100	5.100	5.050	5.100	3.740	186,470
2023-10-11	5.050	5.100	5.000	5.100	3.740	98,201
2023-10-10	5.100	5.100	5.000	5.000	3.667	1,586,500
2023-10-09	5.100	5.100	5.050	5.050	3.703	511,500
2023-10-06	5.100	5.150	5.000	5.100	3.740	991,200
2023-10-05	5.100	5.150	5.050	5.100	3.740	767,906
2023-10-04	5.200	5.200	5.100	5.150	3.777	961,502
2023-10-03	5.200	5.200	5.050	5.150	3.777	965,530
2023-10-02	5.250	5.300	5.150	5.200	3.813	756,925
2023-09-29	5.350	5.350	5.200	5.300	3.887	567,902
2023-09-28	5.350	5.400	5.350	5.400	3.960	523,402
2023-09-27	5.350	5.400	5.350	5.400	3.960	345,600
2023-09-26	5.300	5.350	5.250	5.350	3.923	373,417
2023-09-25	5.350	5.400	5.250	5.300	3.887	1,133,114
2023-09-22	5.450	5.450	5.350	5.400	3.960	1,128,807
2023-09-21	5.450	5.500	5.400	5.450	3.997	793,440
2023-09-20	5.350	5.450	5.350	5.450	3.997	262,444
2023-09-19	5.450	5.500	5.400	5.450	3.997	401,200
2023-09-18	5.550	5.550	5.450	5.450	3.997	1,205,745
2023-09-15	5.550	5.600	5.500	5.550	4.070	438,657
2023-09-14	5.600	5.650	5.500	5.550	4.070	850,329
2023-09-13	5.650	5.650	5.550	5.600	4.107	353,236
2023-09-12	5.800	5.850	5.600	5.650	4.143	838,903
2023-09-11	5.850	6.050	5.750	5.800	4.253	436,174
2023-09-08	5.750	6.050	5.750	5.850	4.290	635,609
2023-09-07	5.850	5.850	5.650	5.800	4.253	693,765
2023-09-06	5.900	5.900	5.800	5.850	4.290	376,714
2023-09-05	6.000	6.000	5.800	5.900	4.327	607,561
2023-09-04	6.050	6.100	5.950	6.000	4.400	400,708
2023-09-01	6.200	6.200	6.000	6.050	4.437	1,203,918
2023-08-31	6.300	6.300	6.200	6.200	4.547	267,500
2023-08-30	6.300	6.350	6.200	6.250	4.583	730,568
2023-08-29	6.400	6.400	6.250	6.300	4.620	464,408
2023-08-28	6.500	6.500	6.350	6.400	4.693	405,276
2023-08-25	6.600	6.650	6.450	6.500	4.767	382,418
2023-08-24	6.600	6.650	6.600	6.600	4.840	19,305
2023-08-23	6.650	6.700	6.500	6.600	4.840	373,208
2023-08-22	6.850	6.900	6.800	6.800	4.861	99,702
2023-08-21	6.850	6.900	6.800	6.900	4.933	124,200
2023-08-18	6.850	6.900	6.800	6.900	4.933	653,100
2023-08-17	7.000	7.000	6.850	6.900	4.933	230,081
2023-08-16	6.950	6.950	6.900	6.950	4.969	254,105
2023-08-15	7.000	7.050	6.950	6.950	4.969	165,400
2023-08-11	6.950	7.050	6.950	7.000	5.004	148,600
2023-08-10	7.050	7.050	6.800	7.000	5.004	561,600
2023-08-09	7.150	7.150	7.050	7.050	5.040	385,650
2023-08-08	7.200	7.200	7.200	7.200	5.147	28,700
2023-08-07	7.100	7.200	7.100	7.200	5.147	17,800
2023-08-04	7.150	7.200	7.100	7.150	5.112	250,800

← NewerPage 13 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.