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
2022-08-09	7.950	8.050	7.950	8.050	5.271	24,400
2022-08-08	7.950	7.950	7.950	7.950	5.206	20,000
2022-08-05	8.000	8.000	7.900	8.000	5.238	606,601
2022-08-04	8.050	8.050	8.000	8.000	5.238	144,200
2022-08-02	8.050	8.100	8.050	8.100	5.304	30,800
2022-08-01	8.000	8.100	8.000	8.050	5.271	9,401
2022-07-27	8.000	8.000	7.950	7.950	5.206	3,400
2022-07-26	8.000	8.000	7.950	8.000	5.238	106,300
2022-07-25	8.000	8.000	8.000	8.000	5.238	105,700
2022-07-22	8.000	8.000	8.000	8.000	5.238	100
2022-07-21	7.950	8.000	7.950	7.950	5.206	758,100
2022-07-20	8.000	8.000	7.950	7.950	5.206	61,300
2022-07-19	7.900	7.950	7.850	7.900	5.173	217,700
2022-07-18	7.950	7.950	7.950	7.950	5.206	464,900
2022-07-15	8.000	8.000	7.900	7.950	5.206	58,300
2022-07-14	8.050	8.050	8.000	8.000	5.238	52,500
2022-07-11	8.000	8.000	8.000	8.000	5.238	11,000
2022-07-08	8.000	8.000	8.000	8.000	5.238	198,600
2022-07-07	8.100	8.150	8.100	8.100	5.304	288,100
2022-07-06	8.000	8.100	7.900	8.100	5.304	962,400
2022-07-05	8.050	8.100	7.900	8.100	5.304	7,000
2022-07-04	8.050	8.150	8.000	8.050	5.271	33,601
2022-07-01	8.100	8.100	8.050	8.100	5.304	3,233
2022-06-30	8.150	8.150	8.150	8.150	5.337	10,027
2022-06-29	8.050	8.100	8.050	8.100	5.304	3,000
2022-06-28	8.050	8.150	8.050	8.100	5.304	88,600
2022-06-27	8.000	8.100	8.000	8.100	5.304	62,600
2022-06-24	8.050	8.050	8.000	8.000	5.238	64,200
2022-06-23	8.050	8.050	8.050	8.050	5.271	14,100
2022-06-22	8.000	8.100	8.000	8.050	5.271	199,800
2022-06-21	8.050	8.050	8.050	8.050	5.271	8,600
2022-06-20	8.000	8.100	8.000	8.100	5.304	40,800
2022-06-17	8.000	8.050	8.000	8.000	5.238	24,100
2022-06-16	8.050	8.100	8.000	8.000	5.238	217,500
2022-06-15	8.100	8.100	8.050	8.050	5.271	111,900
2022-06-14	8.050	8.100	8.050	8.100	5.304	199,100
2022-06-13	8.100	8.100	8.050	8.050	5.271	308,901
2022-06-10	8.100	8.100	8.050	8.100	5.304	33,900
2022-06-09	8.100	8.100	8.050	8.100	5.304	194,300
2022-06-08	8.100	8.100	8.050	8.100	5.304	35,600
2022-06-07	8.050	8.100	8.050	8.100	5.304	15,600
2022-06-06	8.050	8.100	8.050	8.050	5.271	71,003
2022-06-02	8.100	8.100	8.100	8.100	5.304	104,718
2022-06-01	8.200	8.200	8.050	8.100	5.304	54,500
2022-05-31	8.100	8.200	8.100	8.200	5.369	54,940
2022-05-30	8.100	8.100	8.050	8.100	5.304	199,400
2022-05-27	8.050	8.100	8.050	8.100	5.304	57,353
2022-05-26	8.050	8.050	8.000	8.050	5.271	301,100
2022-05-25	8.150	8.200	8.150	8.200	5.255	292,200
2022-05-24	8.150	8.200	8.100	8.150	5.223	115,701
2022-05-23	8.150	8.200	8.100	8.100	5.190	371,109
2022-05-20	8.250	8.250	8.100	8.200	5.255	362,900
2022-05-19	8.400	8.400	8.100	8.100	5.190	304,500
2022-05-18	8.200	8.450	8.200	8.400	5.383	211,300
2022-05-17	8.100	8.200	8.100	8.200	5.255	346,700
2022-05-13	8.050	8.150	8.050	8.100	5.190	128,700
2022-05-12	8.100	8.100	7.900	7.950	5.094	364,300
2022-05-11	8.100	8.100	8.050	8.100	5.190	50,800
2022-05-10	8.050	8.100	8.050	8.100	5.190	48,800
2022-05-09	8.200	8.200	8.050	8.100	5.190	205,000

← NewerPage 18 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.