Bhiraj Office Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.100 | 5.100 | 5.050 | 5.100 | 4.062 | 78,101 |
| 2024-10-22 | 5.000 | 5.100 | 5.000 | 5.100 | 4.062 | 97,605 |
| 2024-10-21 | 5.100 | 5.150 | 5.000 | 5.100 | 4.062 | 124,218 |
| 2024-10-18 | 5.150 | 5.150 | 5.050 | 5.150 | 4.102 | 134,801 |
| 2024-10-17 | 5.100 | 5.150 | 5.050 | 5.100 | 4.062 | 59,101 |
| 2024-10-16 | 5.000 | 5.200 | 5.000 | 5.150 | 4.102 | 189,910 |
| 2024-10-15 | 5.100 | 5.100 | 5.050 | 5.050 | 4.022 | 117,258 |
| 2024-10-11 | 5.100 | 5.100 | 5.050 | 5.100 | 4.062 | 149,800 |
| 2024-10-10 | 5.000 | 5.100 | 5.000 | 5.100 | 4.062 | 207,800 |
| 2024-10-09 | 5.000 | 5.050 | 4.940 | 5.000 | 3.982 | 144,700 |
| 2024-10-08 | 5.050 | 5.050 | 4.980 | 5.050 | 4.022 | 389,310 |
| 2024-10-07 | 5.000 | 5.050 | 4.960 | 5.000 | 3.982 | 356,140 |
| 2024-10-04 | 5.050 | 5.050 | 4.940 | 5.000 | 3.982 | 246,209 |
| 2024-10-03 | 5.050 | 5.050 | 4.940 | 5.050 | 4.022 | 1,258,100 |
| 2024-10-02 | 5.150 | 5.250 | 4.960 | 5.100 | 4.062 | 1,179,310 |
| 2024-10-01 | 5.000 | 5.150 | 5.000 | 5.100 | 4.062 | 465,500 |
| 2024-09-30 | 5.100 | 5.100 | 5.000 | 5.000 | 3.982 | 505,022 |
| 2024-09-27 | 5.100 | 5.200 | 5.100 | 5.150 | 4.102 | 583,317 |
| 2024-09-26 | 5.400 | 5.400 | 5.250 | 5.250 | 4.181 | 343,568 |
| 2024-09-25 | 5.450 | 5.500 | 5.350 | 5.400 | 4.301 | 298,701 |
| 2024-09-24 | 5.400 | 5.450 | 5.300 | 5.450 | 4.340 | 357,342 |
| 2024-09-23 | 5.350 | 5.450 | 5.300 | 5.400 | 4.301 | 334,404 |
| 2024-09-20 | 5.150 | 5.300 | 5.100 | 5.200 | 4.141 | 552,153 |
| 2024-09-19 | 5.050 | 5.250 | 5.000 | 5.200 | 4.141 | 639,985 |
| 2024-09-18 | 5.100 | 5.150 | 5.000 | 5.100 | 4.062 | 455,500 |
| 2024-09-17 | 4.920 | 5.050 | 4.860 | 5.050 | 4.022 | 675,906 |
| 2024-09-16 | 4.840 | 4.920 | 4.820 | 4.900 | 3.902 | 308,605 |
| 2024-09-13 | 4.600 | 4.840 | 4.600 | 4.840 | 3.855 | 723,208 |
| 2024-09-12 | 4.600 | 4.600 | 4.500 | 4.560 | 3.632 | 614,901 |
| 2024-09-11 | 4.360 | 4.580 | 4.360 | 4.520 | 3.600 | 1,175,782 |
| 2024-09-10 | 4.360 | 4.420 | 4.340 | 4.360 | 3.472 | 2,628,406 |
| 2024-09-09 | 4.360 | 4.360 | 4.300 | 4.360 | 3.472 | 1,076,021 |
| 2024-09-06 | 4.360 | 4.360 | 4.340 | 4.360 | 3.472 | 1,930,710 |
| 2024-09-05 | 4.360 | 4.360 | 4.320 | 4.360 | 3.472 | 918,800 |
| 2024-09-04 | 4.340 | 4.360 | 4.320 | 4.360 | 3.472 | 541,801 |
| 2024-09-03 | 4.360 | 4.360 | 4.340 | 4.360 | 3.472 | 490,100 |
| 2024-09-02 | 4.380 | 4.380 | 4.340 | 4.360 | 3.472 | 355,440 |
| 2024-08-30 | 4.380 | 4.400 | 4.340 | 4.380 | 3.488 | 359,400 |
| 2024-08-29 | 4.380 | 4.400 | 4.360 | 4.380 | 3.488 | 541,300 |
| 2024-08-28 | 4.380 | 4.380 | 4.360 | 4.380 | 3.488 | 49,761 |
| 2024-08-27 | 4.340 | 4.380 | 4.340 | 4.380 | 3.488 | 291,700 |
| 2024-08-26 | 4.360 | 4.360 | 4.300 | 4.320 | 3.441 | 208,905 |
| 2024-08-23 | 4.340 | 4.380 | 4.340 | 4.360 | 3.472 | 258,314 |
| 2024-08-22 | 4.340 | 4.360 | 4.320 | 4.340 | 3.456 | 53,900 |
| 2024-08-21 | 4.280 | 4.320 | 4.260 | 4.320 | 3.441 | 369,465 |
| 2024-08-20 | 4.400 | 4.400 | 4.380 | 4.400 | 3.453 | 938,351 |
| 2024-08-19 | 4.420 | 4.440 | 4.400 | 4.400 | 3.453 | 728,005 |
| 2024-08-16 | 4.400 | 4.420 | 4.380 | 4.420 | 3.469 | 1,057,808 |
| 2024-08-15 | 4.400 | 4.400 | 4.380 | 4.400 | 3.453 | 719,600 |
| 2024-08-14 | 4.480 | 4.480 | 4.400 | 4.400 | 3.453 | 1,393,751 |
| 2024-08-13 | 4.480 | 4.480 | 4.440 | 4.480 | 3.516 | 451,902 |
| 2024-08-09 | 4.480 | 4.500 | 4.460 | 4.480 | 3.516 | 290,000 |
| 2024-08-08 | 4.500 | 4.500 | 4.460 | 4.500 | 3.531 | 151,500 |
| 2024-08-07 | 4.580 | 4.600 | 4.460 | 4.500 | 3.531 | 256,612 |
| 2024-08-06 | 4.540 | 4.580 | 4.500 | 4.580 | 3.594 | 292,247 |
| 2024-08-05 | 4.520 | 4.620 | 4.520 | 4.540 | 3.563 | 417,802 |
| 2024-08-02 | 4.420 | 4.540 | 4.420 | 4.540 | 3.563 | 198,820 |
| 2024-08-01 | 4.380 | 4.420 | 4.380 | 4.420 | 3.469 | 136,300 |
| 2024-07-31 | 4.380 | 4.400 | 4.380 | 4.400 | 3.453 | 386,500 |
| 2024-07-30 | 4.400 | 4.400 | 4.360 | 4.400 | 3.453 | 205,667 |
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.