Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.250 | 8.300 | 8.200 | 8.250 | 5.642 | 32,502 |
| 2023-02-01 | 8.200 | 8.250 | 8.200 | 8.250 | 5.642 | 50,406 |
| 2023-01-31 | 8.250 | 8.250 | 8.100 | 8.200 | 5.608 | 54,500 |
| 2023-01-30 | 8.200 | 8.250 | 8.200 | 8.250 | 5.642 | 343,500 |
| 2023-01-27 | 8.200 | 8.250 | 8.200 | 8.250 | 5.642 | 356,000 |
| 2023-01-26 | 8.200 | 8.200 | 8.150 | 8.200 | 5.608 | 35,000 |
| 2023-01-25 | 8.150 | 8.200 | 8.150 | 8.200 | 5.608 | 225,509 |
| 2023-01-24 | 8.150 | 8.150 | 8.100 | 8.150 | 5.574 | 54,401 |
| 2023-01-23 | 8.050 | 8.150 | 8.050 | 8.150 | 5.574 | 78,509 |
| 2023-01-20 | 8.000 | 8.150 | 8.000 | 8.000 | 5.471 | 381,600 |
| 2023-01-19 | 7.950 | 8.100 | 7.950 | 8.000 | 5.471 | 773,901 |
| 2023-01-18 | 7.900 | 7.950 | 7.900 | 7.950 | 5.437 | 62,300 |
| 2023-01-17 | 7.950 | 8.000 | 7.900 | 8.000 | 5.471 | 125,601 |
| 2023-01-16 | 7.950 | 8.000 | 7.900 | 8.000 | 5.471 | 62,911 |
| 2023-01-13 | 8.000 | 8.000 | 7.900 | 7.950 | 5.437 | 74,703 |
| 2023-01-12 | 8.000 | 8.000 | 7.950 | 7.950 | 5.437 | 143,700 |
| 2023-01-11 | 7.950 | 8.000 | 7.950 | 8.000 | 5.471 | 2,400 |
| 2023-01-10 | 7.950 | 8.000 | 7.900 | 8.000 | 5.471 | 84,400 |
| 2023-01-09 | 8.000 | 8.000 | 7.950 | 8.000 | 5.471 | 9,600 |
| 2023-01-06 | 8.000 | 8.000 | 7.950 | 8.000 | 5.471 | 109,808 |
| 2023-01-05 | 8.000 | 8.050 | 8.000 | 8.000 | 5.471 | 46,900 |
| 2023-01-04 | 8.000 | 8.050 | 8.000 | 8.050 | 5.506 | 20,500 |
| 2023-01-03 | 8.050 | 8.050 | 7.950 | 8.050 | 5.506 | 105,138 |
| 2022-12-30 | 8.050 | 8.050 | 7.950 | 7.950 | 5.437 | 55,000 |
| 2022-12-29 | 8.000 | 8.100 | 8.000 | 8.100 | 5.540 | 58,700 |
| 2022-12-28 | 8.000 | 8.000 | 8.000 | 8.000 | 5.471 | 169,800 |
| 2022-12-27 | 8.000 | 8.000 | 8.000 | 8.000 | 5.471 | 282,700 |
| 2022-12-26 | 8.000 | 8.000 | 7.950 | 8.000 | 5.471 | 223,499 |
| 2022-12-23 | 8.000 | 8.050 | 7.900 | 7.950 | 5.437 | 282,600 |
| 2022-12-22 | 7.950 | 8.000 | 7.950 | 8.000 | 5.471 | 89,402 |
| 2022-12-21 | 7.900 | 7.900 | 7.900 | 7.900 | 5.403 | 61,301 |
| 2022-12-20 | 7.900 | 7.900 | 7.800 | 7.900 | 5.403 | 188,703 |
| 2022-12-19 | 7.800 | 7.900 | 7.800 | 7.900 | 5.403 | 178,900 |
| 2022-12-16 | 7.800 | 7.900 | 7.800 | 7.900 | 5.403 | 156,003 |
| 2022-12-15 | 7.800 | 7.800 | 7.800 | 7.800 | 5.335 | 75,709 |
| 2022-12-14 | 7.800 | 7.800 | 7.750 | 7.800 | 5.335 | 91,703 |
| 2022-12-13 | 7.750 | 7.800 | 7.750 | 7.800 | 5.335 | 73,700 |
| 2022-12-09 | 7.800 | 7.800 | 7.750 | 7.750 | 5.301 | 119,416 |
| 2022-12-08 | 7.800 | 7.800 | 7.750 | 7.750 | 5.301 | 33,801 |
| 2022-12-07 | 7.800 | 7.850 | 7.800 | 7.850 | 5.369 | 12,900 |
| 2022-12-06 | 7.800 | 7.850 | 7.800 | 7.800 | 5.335 | 16,511 |
| 2022-12-02 | 7.800 | 7.850 | 7.800 | 7.850 | 5.369 | 14,200 |
| 2022-12-01 | 7.800 | 7.800 | 7.800 | 7.800 | 5.335 | 10,501 |
| 2022-11-30 | 7.800 | 7.800 | 7.750 | 7.800 | 5.335 | 23,110 |
| 2022-11-29 | 7.800 | 7.800 | 7.750 | 7.800 | 5.335 | 42,931 |
| 2022-11-28 | 7.800 | 7.800 | 7.800 | 7.800 | 5.335 | 16,902 |
| 2022-11-25 | 7.700 | 7.850 | 7.700 | 7.850 | 5.369 | 51,900 |
| 2022-11-24 | 7.900 | 7.950 | 7.850 | 7.950 | 5.319 | 76,800 |
| 2022-11-23 | 7.900 | 7.900 | 7.900 | 7.900 | 5.286 | 47,910 |
| 2022-11-22 | 7.850 | 7.950 | 7.850 | 7.950 | 5.319 | 93,700 |
| 2022-11-21 | 7.800 | 7.850 | 7.800 | 7.850 | 5.252 | 15,500 |
| 2022-11-18 | 7.800 | 7.850 | 7.750 | 7.800 | 5.219 | 38,620 |
| 2022-11-17 | 7.800 | 7.850 | 7.650 | 7.850 | 5.252 | 575,715 |
| 2022-11-16 | 7.850 | 7.850 | 7.800 | 7.800 | 5.219 | 414,912 |
| 2022-11-15 | 7.900 | 7.900 | 7.800 | 7.900 | 5.286 | 138,700 |
| 2022-11-14 | 7.950 | 7.950 | 7.850 | 7.900 | 5.286 | 106,501 |
| 2022-11-11 | 8.000 | 8.000 | 7.850 | 7.950 | 5.319 | 204,100 |
| 2022-11-10 | 7.850 | 7.850 | 7.800 | 7.850 | 5.252 | 88,100 |
| 2022-11-09 | 7.850 | 7.850 | 7.800 | 7.850 | 5.252 | 138,300 |
| 2022-11-08 | 7.900 | 7.900 | 7.800 | 7.850 | 5.252 | 56,800 |
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.