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
2023-05-08	7.650	7.750	7.650	7.700	5.382	125,700
2023-05-03	7.750	7.750	7.650	7.650	5.347	117,000
2023-05-02	7.750	7.750	7.650	7.650	5.347	143,300
2023-04-28	7.700	7.750	7.700	7.750	5.417	13,001
2023-04-27	7.700	7.700	7.600	7.700	5.382	187,600
2023-04-26	7.700	7.750	7.600	7.600	5.312	173,903
2023-04-25	7.700	7.850	7.700	7.800	5.452	55,600
2023-04-24	7.700	7.800	7.700	7.800	5.452	116,400
2023-04-21	7.650	7.700	7.600	7.700	5.382	283,601
2023-04-20	7.700	7.700	7.650	7.650	5.347	196,404
2023-04-19	7.700	7.700	7.650	7.700	5.382	163,800
2023-04-18	7.700	7.700	7.650	7.700	5.382	597,605
2023-04-17	7.750	7.750	7.650	7.700	5.382	161,517
2023-04-12	7.750	7.750	7.700	7.750	5.417	124,305
2023-04-11	7.700	7.700	7.700	7.700	5.382	46,600
2023-04-10	7.700	7.750	7.650	7.650	5.347	228,504
2023-04-07	7.700	7.700	7.650	7.650	5.347	216,700
2023-04-05	7.700	7.700	7.650	7.700	5.382	206,900
2023-04-04	7.750	7.750	7.650	7.700	5.382	223,900
2023-04-03	7.700	7.750	7.700	7.750	5.417	578,100
2023-03-31	7.750	7.750	7.700	7.750	5.417	43,300
2023-03-30	7.700	7.750	7.700	7.700	5.382	263,705
2023-03-29	7.700	7.750	7.700	7.750	5.417	161,000
2023-03-28	7.750	7.750	7.700	7.700	5.382	108,300
2023-03-27	7.650	7.700	7.650	7.700	5.382	118,104
2023-03-24	7.700	7.700	7.650	7.650	5.347	720,008
2023-03-23	7.650	7.700	7.650	7.650	5.347	747,906
2023-03-22	7.750	7.750	7.650	7.650	5.347	188,600
2023-03-21	7.700	7.750	7.700	7.750	5.417	121,400
2023-03-20	7.800	7.800	7.700	7.700	5.382	175,701
2023-03-17	7.750	7.800	7.700	7.800	5.452	12,402
2023-03-16	7.650	7.800	7.600	7.700	5.382	296,900
2023-03-15	7.750	7.800	7.650	7.700	5.382	773,205
2023-03-14	7.800	7.800	7.700	7.750	5.417	134,413
2023-03-13	7.800	7.850	7.700	7.800	5.452	229,500
2023-03-10	7.900	7.900	7.800	7.800	5.452	165,601
2023-03-09	7.900	8.000	7.900	7.900	5.522	73,300
2023-03-08	8.100	8.100	8.000	8.050	5.506	228,006
2023-03-07	8.050	8.100	8.000	8.050	5.506	215,800
2023-03-03	8.000	8.050	8.000	8.050	5.506	95,403
2023-03-02	8.050	8.050	7.950	8.000	5.471	80,200
2023-03-01	8.000	8.050	7.950	7.950	5.437	178,300
2023-02-28	8.000	8.050	7.950	8.000	5.471	40,800
2023-02-27	8.000	8.050	8.000	8.000	5.471	207,400
2023-02-24	8.000	8.050	8.000	8.050	5.506	128,405
2023-02-23	8.000	8.000	7.900	8.000	5.471	328,001
2023-02-22	8.050	8.100	8.000	8.000	5.471	44,902
2023-02-21	8.050	8.100	8.050	8.100	5.540	72,200
2023-02-20	8.050	8.100	8.000	8.100	5.540	159,500
2023-02-17	8.150	8.150	8.050	8.050	5.506	54,500
2023-02-16	8.150	8.150	8.100	8.150	5.574	13,401
2023-02-15	8.200	8.200	8.050	8.100	5.540	62,800
2023-02-14	8.250	8.350	8.100	8.150	5.574	170,800
2023-02-13	8.250	8.350	8.250	8.350	5.711	15,900
2023-02-10	8.250	8.300	8.250	8.300	5.677	35,200
2023-02-09	8.350	8.350	8.250	8.300	5.677	38,200
2023-02-08	8.400	8.450	8.350	8.400	5.745	489,602
2023-02-07	8.450	8.450	8.350	8.400	5.745	12,902
2023-02-06	8.350	8.450	8.350	8.400	5.745	152,350
2023-02-03	8.200	8.350	8.200	8.300	5.677	261,800

← NewerPage 15 of 21 · 1,215 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.