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
2025-07-23	4.840	4.840	4.820	4.840	4.251	72,300
2025-07-22	4.860	4.880	4.820	4.840	4.251	204,800
2025-07-21	4.840	4.860	4.820	4.860	4.268	525,600
2025-07-18	4.880	4.900	4.820	4.860	4.268	112,001
2025-07-17	4.820	4.900	4.820	4.880	4.286	119,984
2025-07-16	4.760	4.800	4.760	4.800	4.216	396,118
2025-07-15	4.800	4.800	4.740	4.760	4.180	475,500
2025-07-14	4.800	4.800	4.780	4.780	4.198	74,613
2025-07-11	4.760	4.800	4.760	4.780	4.198	56,418
2025-07-09	4.740	4.760	4.700	4.760	4.180	135,210
2025-07-08	4.720	4.740	4.720	4.720	4.145	115,408
2025-07-07	4.740	4.760	4.680	4.720	4.145	525,914
2025-07-04	4.840	4.840	4.720	4.760	4.180	632,340
2025-07-03	4.820	4.840	4.820	4.840	4.251	4,500
2025-07-02	4.860	4.860	4.840	4.840	4.251	65,705
2025-07-01	4.840	4.860	4.760	4.860	4.268	76,801
2025-06-30	4.740	4.840	4.720	4.820	4.233	287,403
2025-06-27	4.700	4.740	4.700	4.720	4.145	216,308
2025-06-26	4.740	4.740	4.720	4.740	4.163	57,112
2025-06-25	4.660	4.740	4.660	4.740	4.163	186,897
2025-06-24	4.720	4.780	4.600	4.620	4.057	2,169,710
2025-06-23	4.780	4.780	4.700	4.740	4.163	500,503
2025-06-20	4.780	4.800	4.780	4.780	4.198	32,538
2025-06-19	4.760	4.800	4.760	4.780	4.198	228,630
2025-06-18	4.800	4.820	4.760	4.760	4.180	293,001
2025-06-17	4.800	4.820	4.740	4.820	4.233	227,104
2025-06-16	4.820	4.840	4.740	4.800	4.216	583,110
2025-06-13	4.840	4.860	4.820	4.840	4.251	240,874
2025-06-12	4.820	4.860	4.820	4.840	4.251	22,474
2025-06-11	4.860	4.920	4.800	4.800	4.216	664,412
2025-06-10	4.820	4.860	4.800	4.860	4.268	52,910
2025-06-09	4.800	4.840	4.780	4.840	4.251	89,406
2025-06-06	4.800	4.840	4.800	4.800	4.216	169,772
2025-06-05	4.780	4.800	4.780	4.800	4.216	284,904
2025-06-04	4.840	4.860	4.760	4.800	4.216	986,415
2025-05-30	4.900	4.980	4.780	4.840	4.251	759,322
2025-05-29	4.840	4.900	4.840	4.880	4.286	389,916
2025-05-28	4.960	4.980	4.940	4.980	4.237	761,574
2025-05-27	4.960	5.000	4.940	5.000	4.255	847,072
2025-05-26	4.920	4.980	4.920	4.960	4.220	434,570
2025-05-23	4.900	4.920	4.880	4.900	4.169	751,521
2025-05-22	4.860	4.900	4.860	4.880	4.152	968,170
2025-05-21	4.840	4.860	4.840	4.860	4.135	599,709
2025-05-20	4.880	4.900	4.840	4.860	4.135	776,525
2025-05-19	4.880	4.920	4.840	4.880	4.152	733,822
2025-05-16	4.840	4.880	4.840	4.880	4.152	890,693
2025-05-15	4.900	4.900	4.840	4.840	4.118	677,000
2025-05-14	4.860	4.920	4.840	4.900	4.169	790,535
2025-05-13	4.900	5.000	4.840	4.880	4.152	1,065,041
2025-05-09	4.920	4.960	4.840	4.920	4.186	2,074,238
2025-05-08	4.980	4.980	4.920	4.940	4.203	517,826
2025-05-07	4.800	5.000	4.800	4.960	4.220	1,397,600
2025-05-06	4.900	5.000	4.780	4.800	4.084	1,778,400
2025-05-02	4.760	4.940	4.760	4.900	4.169	1,055,400
2025-04-30	4.760	4.780	4.760	4.760	4.050	997,300
2025-04-29	4.760	4.780	4.740	4.760	4.050	748,162
2025-04-28	4.760	4.800	4.740	4.780	4.067	1,108,601
2025-04-25	4.740	4.780	4.720	4.760	4.050	207,000
2025-04-24	4.760	4.800	4.700	4.720	4.016	764,902
2025-04-23	4.760	4.800	4.740	4.760	4.050	176,500

← NewerPage 6 of 21 · 1,214 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.