Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.527 | 41,000 |
| 2025-10-20 | 4.980 | 5.050 | 4.980 | 5.000 | 4.527 | 130,201 |
| 2025-10-17 | 4.980 | 5.000 | 4.980 | 5.000 | 4.527 | 86,900 |
| 2025-10-16 | 5.000 | 5.000 | 4.980 | 5.000 | 4.527 | 216,900 |
| 2025-10-15 | 4.960 | 5.050 | 4.860 | 4.980 | 4.509 | 967,600 |
| 2025-10-14 | 4.940 | 4.980 | 4.920 | 4.960 | 4.491 | 293,511 |
| 2025-10-10 | 4.960 | 4.980 | 4.940 | 4.940 | 4.473 | 98,400 |
| 2025-10-09 | 4.980 | 5.000 | 4.960 | 4.980 | 4.509 | 390,245 |
| 2025-10-08 | 4.980 | 5.200 | 4.960 | 4.980 | 4.509 | 830,759 |
| 2025-10-07 | 5.000 | 5.050 | 4.980 | 5.000 | 4.527 | 679,000 |
| 2025-10-06 | 5.100 | 5.100 | 5.000 | 5.000 | 4.527 | 112,705 |
| 2025-10-03 | 5.000 | 5.100 | 5.000 | 5.100 | 4.618 | 560,500 |
| 2025-10-02 | 4.980 | 5.050 | 4.960 | 4.980 | 4.509 | 575,900 |
| 2025-10-01 | 5.000 | 5.000 | 4.940 | 4.960 | 4.491 | 362,808 |
| 2025-09-30 | 5.000 | 5.050 | 4.960 | 4.980 | 4.509 | 339,901 |
| 2025-09-29 | 5.000 | 5.050 | 4.960 | 5.000 | 4.527 | 320,310 |
| 2025-09-26 | 4.980 | 5.000 | 4.980 | 5.000 | 4.527 | 135,502 |
| 2025-09-25 | 5.000 | 5.000 | 4.980 | 5.000 | 4.527 | 131,900 |
| 2025-09-24 | 4.980 | 5.000 | 4.980 | 5.000 | 4.527 | 157,330 |
| 2025-09-23 | 5.000 | 5.050 | 4.960 | 4.980 | 4.509 | 186,402 |
| 2025-09-22 | 5.000 | 5.000 | 4.960 | 5.000 | 4.527 | 135,881 |
| 2025-09-19 | 4.980 | 5.000 | 4.940 | 5.000 | 4.527 | 326,501 |
| 2025-09-18 | 4.980 | 5.050 | 4.980 | 5.000 | 4.527 | 97,604 |
| 2025-09-17 | 5.000 | 5.050 | 5.000 | 5.000 | 4.527 | 362,224 |
| 2025-09-16 | 4.980 | 5.050 | 4.980 | 4.980 | 4.509 | 93,601 |
| 2025-09-15 | 5.050 | 5.100 | 4.960 | 5.000 | 4.527 | 408,902 |
| 2025-09-12 | 5.000 | 5.100 | 5.000 | 5.050 | 4.572 | 495,449 |
| 2025-09-11 | 5.000 | 5.050 | 4.980 | 5.000 | 4.527 | 199,432 |
| 2025-09-10 | 4.940 | 5.050 | 4.940 | 5.000 | 4.527 | 745,607 |
| 2025-09-09 | 4.900 | 4.940 | 4.900 | 4.940 | 4.473 | 721,900 |
| 2025-09-08 | 4.880 | 4.920 | 4.880 | 4.900 | 4.436 | 361,460 |
| 2025-09-05 | 4.900 | 4.920 | 4.900 | 4.900 | 4.436 | 89,021 |
| 2025-09-04 | 4.900 | 4.900 | 4.860 | 4.880 | 4.418 | 174,703 |
| 2025-09-03 | 4.880 | 4.920 | 4.880 | 4.920 | 4.455 | 121,818 |
| 2025-09-02 | 4.920 | 4.920 | 4.880 | 4.900 | 4.436 | 60,000 |
| 2025-09-01 | 4.900 | 4.920 | 4.880 | 4.920 | 4.455 | 95,703 |
| 2025-08-29 | 4.880 | 4.920 | 4.880 | 4.900 | 4.436 | 133,402 |
| 2025-08-28 | 4.760 | 4.880 | 4.760 | 4.880 | 4.418 | 305,200 |
| 2025-08-27 | 4.800 | 4.820 | 4.800 | 4.820 | 4.364 | 47,100 |
| 2025-08-26 | 4.820 | 4.820 | 4.800 | 4.820 | 4.364 | 181,500 |
| 2025-08-25 | 4.840 | 4.860 | 4.780 | 4.800 | 4.346 | 637,600 |
| 2025-08-22 | 4.880 | 4.880 | 4.840 | 4.860 | 4.400 | 465,110 |
| 2025-08-21 | 4.880 | 4.900 | 4.860 | 4.880 | 4.418 | 220,609 |
| 2025-08-20 | 4.960 | 5.050 | 4.960 | 5.050 | 4.435 | 137,211 |
| 2025-08-19 | 5.050 | 5.050 | 4.980 | 4.980 | 4.374 | 313,301 |
| 2025-08-18 | 5.000 | 5.050 | 4.980 | 4.980 | 4.374 | 242,129 |
| 2025-08-15 | 4.980 | 5.050 | 4.980 | 5.050 | 4.435 | 213,600 |
| 2025-08-14 | 5.000 | 5.100 | 4.960 | 4.980 | 4.374 | 401,602 |
| 2025-08-13 | 4.980 | 5.150 | 4.980 | 5.050 | 4.435 | 1,104,401 |
| 2025-08-08 | 4.960 | 5.000 | 4.940 | 4.980 | 4.374 | 642,400 |
| 2025-08-07 | 4.940 | 4.980 | 4.860 | 4.960 | 4.356 | 193,800 |
| 2025-08-06 | 4.960 | 4.980 | 4.920 | 4.960 | 4.356 | 236,505 |
| 2025-08-05 | 4.940 | 4.960 | 4.900 | 4.940 | 4.338 | 192,900 |
| 2025-08-04 | 4.940 | 4.960 | 4.920 | 4.940 | 4.338 | 127,300 |
| 2025-08-01 | 4.940 | 4.940 | 4.900 | 4.940 | 4.338 | 148,001 |
| 2025-07-31 | 4.880 | 4.920 | 4.860 | 4.900 | 4.303 | 397,102 |
| 2025-07-30 | 4.840 | 4.880 | 4.820 | 4.860 | 4.268 | 128,838 |
| 2025-07-29 | 4.800 | 4.840 | 4.800 | 4.820 | 4.233 | 128,800 |
| 2025-07-25 | 4.800 | 4.820 | 4.740 | 4.780 | 4.198 | 671,310 |
| 2025-07-24 | 4.840 | 4.840 | 4.780 | 4.780 | 4.198 | 351,914 |
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.