Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.050 | 5.100 | 5.050 | 5.100 | 4.757 | 212,411 |
| 2026-01-19 | 5.050 | 5.050 | 5.000 | 5.050 | 4.711 | 215,500 |
| 2026-01-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.757 | 206,921 |
| 2026-01-15 | 5.000 | 5.050 | 5.000 | 5.000 | 4.664 | 362,111 |
| 2026-01-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.711 | 818,000 |
| 2026-01-13 | 5.100 | 5.100 | 5.000 | 5.050 | 4.711 | 119,500 |
| 2026-01-12 | 5.050 | 5.150 | 5.050 | 5.050 | 4.711 | 236,743 |
| 2026-01-09 | 5.100 | 5.100 | 5.050 | 5.100 | 4.757 | 34,851 |
| 2026-01-08 | 5.050 | 5.100 | 5.000 | 5.100 | 4.757 | 161,008 |
| 2026-01-07 | 5.000 | 5.050 | 5.000 | 5.000 | 4.664 | 145,122 |
| 2026-01-06 | 5.050 | 5.050 | 5.000 | 5.050 | 4.711 | 108,420 |
| 2026-01-05 | 5.050 | 5.100 | 4.980 | 5.050 | 4.711 | 548,800 |
| 2025-12-30 | 5.050 | 5.100 | 5.000 | 5.050 | 4.711 | 82,300 |
| 2025-12-29 | 5.050 | 5.100 | 5.000 | 5.050 | 4.711 | 291,168 |
| 2025-12-26 | 5.050 | 5.050 | 5.000 | 5.050 | 4.711 | 174,300 |
| 2025-12-25 | 5.000 | 5.050 | 5.000 | 5.050 | 4.711 | 369,120 |
| 2025-12-24 | 5.000 | 5.000 | 4.980 | 5.000 | 4.664 | 139,744 |
| 2025-12-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.664 | 379,710 |
| 2025-12-22 | 5.000 | 5.000 | 4.980 | 5.000 | 4.664 | 49,803 |
| 2025-12-19 | 5.000 | 5.000 | 4.940 | 5.000 | 4.664 | 110,021 |
| 2025-12-18 | 4.980 | 4.980 | 4.960 | 4.980 | 4.645 | 108,000 |
| 2025-12-17 | 4.980 | 4.980 | 4.960 | 4.960 | 4.627 | 127,000 |
| 2025-12-16 | 4.960 | 4.960 | 4.940 | 4.960 | 4.627 | 17,529 |
| 2025-12-15 | 4.940 | 4.980 | 4.940 | 4.960 | 4.627 | 210,500 |
| 2025-12-12 | 4.880 | 4.960 | 4.880 | 4.900 | 4.571 | 103,500 |
| 2025-12-11 | 4.880 | 4.880 | 4.860 | 4.880 | 4.552 | 93,109 |
| 2025-12-09 | 4.820 | 4.860 | 4.820 | 4.860 | 4.533 | 46,968 |
| 2025-12-08 | 4.880 | 4.900 | 4.820 | 4.860 | 4.533 | 317,936 |
| 2025-12-04 | 4.900 | 4.900 | 4.860 | 4.880 | 4.552 | 108,861 |
| 2025-12-03 | 4.920 | 4.920 | 4.880 | 4.900 | 4.571 | 31,500 |
| 2025-12-02 | 4.920 | 4.920 | 4.860 | 4.900 | 4.571 | 222,412 |
| 2025-12-01 | 4.920 | 4.920 | 4.880 | 4.920 | 4.589 | 385,700 |
| 2025-11-28 | 4.900 | 4.920 | 4.880 | 4.900 | 4.571 | 244,615 |
| 2025-11-27 | 4.960 | 4.960 | 4.880 | 4.900 | 4.571 | 473,210 |
| 2025-11-26 | 4.980 | 5.000 | 4.960 | 5.000 | 4.527 | 293,754 |
| 2025-11-25 | 4.980 | 4.980 | 4.940 | 4.940 | 4.473 | 181,406 |
| 2025-11-24 | 4.960 | 4.980 | 4.940 | 4.960 | 4.491 | 215,203 |
| 2025-11-21 | 4.980 | 5.000 | 4.960 | 4.960 | 4.491 | 103,810 |
| 2025-11-20 | 4.960 | 5.000 | 4.960 | 4.960 | 4.491 | 84,000 |
| 2025-11-19 | 4.960 | 5.000 | 4.940 | 4.980 | 4.509 | 206,900 |
| 2025-11-18 | 4.940 | 4.980 | 4.940 | 4.960 | 4.491 | 350,600 |
| 2025-11-17 | 4.940 | 4.960 | 4.940 | 4.960 | 4.491 | 292,741 |
| 2025-11-14 | 4.960 | 5.000 | 4.920 | 4.960 | 4.491 | 1,147,011 |
| 2025-11-13 | 5.100 | 5.100 | 4.940 | 4.940 | 4.473 | 1,306,421 |
| 2025-11-12 | 5.050 | 5.100 | 5.000 | 5.100 | 4.618 | 281,700 |
| 2025-11-11 | 5.050 | 5.050 | 5.000 | 5.050 | 4.572 | 46,500 |
| 2025-11-10 | 5.050 | 5.100 | 5.000 | 5.050 | 4.572 | 343,400 |
| 2025-11-07 | 5.050 | 5.050 | 4.980 | 5.050 | 4.572 | 259,121 |
| 2025-11-06 | 4.980 | 5.100 | 4.980 | 5.050 | 4.572 | 384,700 |
| 2025-11-05 | 4.980 | 5.000 | 4.980 | 5.000 | 4.527 | 188,200 |
| 2025-11-04 | 4.980 | 5.000 | 4.940 | 4.980 | 4.509 | 130,600 |
| 2025-11-03 | 4.980 | 5.000 | 4.980 | 4.980 | 4.509 | 170,406 |
| 2025-10-31 | 4.960 | 4.980 | 4.960 | 4.980 | 4.509 | 97,199 |
| 2025-10-30 | 4.960 | 4.980 | 4.940 | 4.960 | 4.491 | 186,354 |
| 2025-10-29 | 4.960 | 4.980 | 4.960 | 4.980 | 4.509 | 215,000 |
| 2025-10-28 | 5.000 | 5.000 | 4.960 | 4.980 | 4.509 | 222,800 |
| 2025-10-27 | 5.000 | 5.000 | 4.960 | 4.980 | 4.509 | 198,913 |
| 2025-10-24 | 5.000 | 5.000 | 4.980 | 5.000 | 4.527 | 87,200 |
| 2025-10-22 | 5.000 | 5.050 | 4.980 | 5.000 | 4.527 | 63,400 |
| 2025-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.527 | 41,000 |
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.