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
2026-07-20	5.600	5.600	5.550	5.550	5.433	240,805
2026-07-17	5.550	5.600	5.550	5.600	5.482	1,507,300
2026-07-16	5.550	5.650	5.550	5.600	5.482	200,302
2026-07-15	5.500	5.600	5.450	5.600	5.482	199,290
2026-07-14	5.500	5.500	5.450	5.500	5.384	289,110
2026-07-13	5.500	5.500	5.450	5.500	5.384	368,815
2026-07-10	5.450	5.500	5.450	5.500	5.384	204,315
2026-07-09	5.450	5.500	5.450	5.500	5.384	914,322
2026-07-08	5.500	5.500	5.450	5.450	5.335	1,719,261
2026-07-07	5.500	5.500	5.450	5.450	5.335	627,161
2026-07-06	5.350	5.500	5.350	5.500	5.384	1,933,009
2026-07-03	5.300	5.350	5.300	5.350	5.237	312,305
2026-07-02	5.350	5.350	5.300	5.350	5.237	153,100
2026-07-01	5.300	5.350	5.300	5.350	5.237	82,100
2026-06-30	5.300	5.350	5.250	5.300	5.188	368,093
2026-06-29	5.300	5.300	5.250	5.300	5.188	203,645
2026-06-26	5.300	5.300	5.250	5.300	5.188	174,780
2026-06-25	5.300	5.300	5.250	5.300	5.188	266,506
2026-06-24	5.300	5.300	5.250	5.300	5.188	301,130
2026-06-23	5.300	5.300	5.250	5.300	5.188	854,301
2026-06-22	5.300	5.350	5.250	5.350	5.237	419,025
2026-06-19	5.250	5.350	5.250	5.300	5.188	821,395
2026-06-18	5.250	5.250	5.250	5.250	5.139	266,229
2026-06-17	5.200	5.300	5.200	5.250	5.139	306,197
2026-06-16	5.150	5.250	5.150	5.250	5.139	152,340
2026-06-15	5.200	5.200	5.150	5.200	5.090	819,328
2026-06-12	5.200	5.250	5.150	5.200	5.090	1,443,101
2026-06-11	5.300	5.350	5.200	5.200	5.090	897,700
2026-06-10	5.250	5.300	5.250	5.300	5.188	516,580
2026-06-09	5.300	5.300	5.250	5.300	5.188	150,194
2026-06-08	5.250	5.300	5.200	5.300	5.188	510,241
2026-06-05	5.300	5.300	5.250	5.300	5.188	47,927
2026-06-04	5.300	5.300	5.250	5.250	5.139	326,182
2026-06-02	5.300	5.300	5.250	5.300	5.188	284,325
2026-05-29	5.300	5.300	5.250	5.300	5.188	251,420
2026-05-28	5.300	5.350	5.250	5.300	5.188	841,108
2026-05-27	5.350	5.350	5.300	5.350	5.237	761,378
2026-05-26	5.400	5.450	5.350	5.450	5.227	336,900
2026-05-25	5.400	5.400	5.350	5.400	5.179	222,584
2026-05-22	5.400	5.400	5.350	5.400	5.179	1,022,791
2026-05-21	5.350	5.400	5.350	5.350	5.131	810,813
2026-05-20	5.400	5.400	5.350	5.350	5.131	395,900
2026-05-19	5.350	5.400	5.300	5.350	5.131	251,801
2026-05-18	5.400	5.400	5.300	5.400	5.179	799,500
2026-05-15	5.400	5.450	5.350	5.400	5.179	386,310
2026-05-14	5.550	5.600	5.450	5.450	5.227	1,382,852
2026-05-13	5.600	5.650	5.550	5.650	5.419	555,100
2026-05-12	5.650	5.700	5.600	5.650	5.419	551,968
2026-05-11	5.650	5.700	5.600	5.700	5.467	87,611
2026-05-08	5.700	5.700	5.600	5.700	5.467	375,929
2026-05-07	5.650	5.700	5.600	5.650	5.419	305,302
2026-05-06	5.700	5.700	5.600	5.700	5.467	697,901
2026-05-05	5.750	5.750	5.600	5.700	5.467	228,912
2026-04-30	5.700	5.700	5.500	5.650	5.419	257,400
2026-04-29	5.500	5.550	5.500	5.550	5.323	213,600
2026-04-28	5.500	5.550	5.500	5.550	5.323	146,200
2026-04-27	5.500	5.550	5.500	5.550	5.323	42,300
2026-04-24	5.500	5.550	5.500	5.500	5.275	285,600
2026-04-23	5.500	5.550	5.500	5.500	5.275	375,221
2026-04-22	5.450	5.550	5.450	5.550	5.323	208,100

← NewerPage 2 of 3 · 122 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.