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
2022-02-02	8.300	8.400	8.300	8.400	5.289	180,100
2022-02-01	8.250	8.300	8.250	8.300	5.226	15,000
2022-01-31	8.350	8.350	8.100	8.350	5.257	19,700
2022-01-28	8.100	8.150	8.100	8.100	5.100	200,900
2022-01-27	8.400	8.400	8.200	8.200	5.163	74,100
2022-01-26	8.300	8.800	8.300	8.300	5.226	68,200
2022-01-25	8.350	8.400	8.150	8.250	5.194	223,200
2022-01-24	8.500	8.500	8.300	8.300	5.226	347,400
2022-01-21	8.550	8.550	8.400	8.450	5.320	136,300
2022-01-20	8.500	8.600	8.500	8.600	5.415	60,200
2022-01-19	8.600	8.600	8.400	8.600	5.415	21,500
2022-01-18	8.600	8.600	8.500	8.600	5.415	221,100
2022-01-17	8.600	8.700	8.500	8.500	5.352	283,300
2022-01-14	8.700	8.700	8.550	8.700	5.478	212,200
2022-01-13	8.800	8.800	8.700	8.700	5.478	130,600
2022-01-12	8.900	8.950	8.750	8.800	5.541	278,900
2022-01-11	9.000	9.050	8.800	8.850	5.572	251,900
2022-01-10	8.850	9.000	8.800	9.000	5.667	105,700
2022-01-07	8.900	8.900	8.850	8.900	5.604	141,600
2022-01-06	9.000	9.000	8.850	8.850	5.572	72,500
2022-01-05	9.050	9.100	8.950	9.050	5.698	94,500
2022-01-04	9.100	9.100	9.000	9.050	5.698	42,000
2021-12-30	8.950	9.150	8.900	9.000	5.667	517,500
2021-12-29	8.900	8.950	8.850	8.950	5.635	108,900
2021-12-28	8.900	8.950	8.900	8.950	5.635	193,800
2021-12-27	8.900	8.950	8.900	8.900	5.604	25,000
2021-12-24	9.000	9.050	8.800	8.850	5.572	100,000
2021-12-23	8.900	9.050	8.850	9.050	5.698	63,800
2021-12-22	8.800	8.850	8.800	8.850	5.572	273,700
2021-12-21	8.950	8.950	8.850	8.850	5.572	313,700
2021-12-20	9.000	9.150	8.950	9.050	5.698	147,300
2021-12-17	9.150	9.200	9.150	9.150	5.761	384,700
2021-12-16	9.150	9.150	9.150	9.150	5.761	16,800
2021-12-15	9.200	9.200	9.200	9.200	5.792	8,800
2021-12-14	9.100	9.250	9.100	9.250	5.824	5,900
2021-12-13	9.000	9.250	9.000	9.100	5.729	12,600
2021-12-09	9.100	9.100	9.050	9.050	5.698	59,600
2021-12-08	9.000	9.200	9.000	9.100	5.729	4,800
2021-12-07	9.100	9.150	9.000	9.000	5.667	11,900
2021-12-03	9.000	9.050	9.000	9.000	5.667	6,800
2021-12-02	8.900	9.100	8.900	9.000	5.667	46,000
2021-12-01	8.850	9.050	8.850	9.000	5.667	30,000
2021-11-30	9.050	9.250	8.950	9.000	5.667	707,300
2021-11-29	9.100	9.200	9.000	9.150	5.761	75,200
2021-11-26	9.650	9.650	9.000	9.350	5.887	245,400
2021-11-25	9.800	9.800	9.400	9.650	6.076	2,900
2021-11-24	9.300	12.000	9.300	9.550	6.013	120,400
2021-11-23	9.300	9.350	9.300	9.300	5.855	82,800
2021-11-22	9.400	9.400	9.300	9.350	5.781	185,800
2021-11-19	9.350	9.400	9.350	9.400	5.812	32,000
2021-11-18	9.300	9.300	9.250	9.250	5.719	14,500
2021-11-17	9.300	9.350	9.250	9.350	5.781	100,800
2021-11-16	9.100	9.350	9.100	9.250	5.719	415,200
2021-11-15	9.100	9.100	9.100	9.100	5.627	8,100
2021-11-12	9.100	9.150	9.050	9.100	5.627	50,000
2021-11-11	9.050	9.100	9.000	9.100	5.627	18,100
2021-11-10	9.050	9.100	9.050	9.100	5.627	131,900
2021-11-09	9.100	9.100	9.050	9.100	5.627	7,900
2021-11-08	9.100	9.100	9.000	9.050	5.596	138,800
2021-11-05	9.000	9.100	8.950	9.100	5.627	220,100

← NewerPage 20 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.