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
2025-04-22	4.760	4.780	4.700	4.760	4.050	362,921
2025-04-21	4.760	4.800	4.740	4.760	4.050	364,900
2025-04-18	4.760	4.800	4.760	4.760	4.050	240,400
2025-04-17	4.740	4.860	4.720	4.760	4.050	699,200
2025-04-16	4.740	4.760	4.740	4.760	4.050	304,000
2025-04-11	4.780	4.780	4.760	4.760	4.050	122,221
2025-04-10	4.680	4.780	4.640	4.700	3.999	53,922
2025-04-09	4.700	4.740	4.480	4.580	3.897	458,409
2025-04-08	4.780	4.820	4.660	4.700	3.999	385,413
2025-04-04	4.840	4.840	4.720	4.820	4.101	504,204
2025-04-03	4.800	4.840	4.780	4.820	4.101	447,100
2025-04-02	4.800	4.800	4.780	4.800	4.084	2,200
2025-04-01	4.780	4.800	4.780	4.800	4.084	18,300
2025-03-31	4.800	4.800	4.780	4.780	4.067	108,024
2025-03-28	4.780	4.820	4.780	4.780	4.067	90,803
2025-03-27	4.840	4.860	4.760	4.780	4.067	682,394
2025-03-26	4.820	4.860	4.800	4.840	4.118	1,145,808
2025-03-25	4.820	4.860	4.780	4.840	4.118	855,840
2025-03-24	4.860	4.880	4.800	4.860	4.135	395,119
2025-03-21	4.840	4.880	4.760	4.880	4.152	352,918
2025-03-20	4.840	4.860	4.780	4.840	4.118	410,516
2025-03-19	4.860	4.880	4.800	4.840	4.118	594,044
2025-03-18	4.880	4.920	4.860	4.880	4.152	387,150
2025-03-17	4.900	4.940	4.840	4.860	4.135	662,000
2025-03-14	4.940	4.940	4.880	4.880	4.152	553,000
2025-03-13	4.880	4.960	4.880	4.960	4.220	939,800
2025-03-12	4.760	4.860	4.760	4.860	4.135	1,309,114
2025-03-11	4.880	4.940	4.840	4.940	4.054	1,337,623
2025-03-10	4.940	4.940	4.880	4.880	4.004	542,310
2025-03-07	4.880	4.920	4.880	4.920	4.037	264,607
2025-03-06	4.940	4.980	4.880	4.880	4.004	644,628
2025-03-05	4.880	4.940	4.880	4.940	4.054	456,707
2025-03-04	4.920	4.940	4.880	4.880	4.004	159,711
2025-03-03	4.880	4.940	4.880	4.880	4.004	182,205
2025-02-28	4.880	4.920	4.880	4.880	4.004	424,006
2025-02-27	4.880	5.000	4.860	4.880	4.004	417,941
2025-02-26	4.860	4.880	4.800	4.860	3.988	194,795
2025-02-25	4.860	4.880	4.840	4.840	3.971	43,500
2025-02-24	4.880	4.880	4.840	4.860	3.988	92,611
2025-02-21	4.880	4.880	4.880	4.880	4.004	31,061
2025-02-20	4.860	4.880	4.860	4.880	4.004	74,706
2025-02-19	4.880	4.880	4.860	4.860	3.988	97,306
2025-02-18	4.860	4.880	4.860	4.860	3.988	149,217
2025-02-17	4.880	4.880	4.860	4.880	4.004	45,701
2025-02-14	4.880	4.900	4.860	4.860	3.988	260,401
2025-02-13	4.880	4.880	4.880	4.880	4.004	78,101
2025-02-11	4.900	4.900	4.860	4.880	4.004	32,701
2025-02-10	4.900	4.900	4.840	4.880	4.004	152,706
2025-02-07	4.880	4.900	4.860	4.900	4.021	76,300
2025-02-06	4.880	4.900	4.860	4.860	3.988	42,400
2025-02-05	4.880	4.900	4.880	4.880	4.004	296,700
2025-02-04	4.920	4.920	4.880	4.900	4.021	97,821
2025-02-03	4.920	4.920	4.880	4.900	4.021	337,927
2025-01-31	4.960	4.960	4.920	4.940	4.054	327,615
2025-01-30	4.980	5.000	4.940	4.960	4.070	265,702
2025-01-29	4.980	5.000	4.980	4.980	4.086	36,300
2025-01-28	4.980	5.000	4.960	5.000	4.103	45,801
2025-01-27	4.980	5.000	4.960	5.000	4.103	9,105
2025-01-24	4.960	5.000	4.960	4.980	4.086	97,803
2025-01-23	4.980	4.980	4.960	4.980	4.086	186,901

← NewerPage 7 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.