Bhiraj Office Leasehold Real Estate Investment Trust (BKK:BOFFICE)
Thailand · Delayed Price · Currency is THB 5.05
+0.05 (1.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:BOFFICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 495,449 |
| Sep 11, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 199,932 |
| Sep 10, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.21% | 745,607 |
| Sep 9, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.82% | 721,900 |
| Sep 8, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | - | 362,460 |
| Sep 5, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 0.41% | 102,821 |
| Sep 4, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.81% | 177,600 |
| Sep 3, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 121,818 |
| Sep 2, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 61,000 |
| Sep 1, 2025 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 96,103 |
| Aug 29, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 0.41% | 134,802 |
| Aug 28, 2025 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 1.24% | 305,200 |
| Aug 27, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 47,100 |
| Aug 26, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 185,900 |
| Aug 25, 2025 | 4.84 | 4.86 | 4.78 | 4.80 | 4.80 | -1.23% | 684,700 |
| Aug 22, 2025 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 494,710 |
| Aug 21, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -3.37% | 220,609 |
| Aug 20, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 4.90 | 1.41% | 137,211 |
| Aug 19, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.83 | - | 313,301 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.83 | -1.39% | 242,129 |
| Aug 15, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 4.90 | 1.41% | 213,600 |
| Aug 14, 2025 | 5.00 | 5.10 | 4.96 | 4.98 | 4.83 | -1.39% | 401,602 |
| Aug 13, 2025 | 4.98 | 5.15 | 4.98 | 5.05 | 4.90 | 1.41% | 1,104,401 |
| Aug 8, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.83 | 0.40% | 642,400 |
| Aug 7, 2025 | 4.94 | 4.98 | 4.86 | 4.96 | 4.81 | - | 193,800 |
| Aug 6, 2025 | 4.96 | 4.98 | 4.92 | 4.96 | 4.81 | 0.40% | 236,505 |
| Aug 5, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.79 | - | 192,900 |
| Aug 4, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.79 | - | 127,300 |
| Aug 1, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.79 | 0.82% | 148,001 |
| Jul 31, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.75 | 0.82% | 397,102 |
| Jul 30, 2025 | 4.84 | 4.88 | 4.82 | 4.86 | 4.71 | 0.83% | 128,838 |
| Jul 29, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.68 | 0.84% | 128,800 |
| Jul 25, 2025 | 4.80 | 4.82 | 4.74 | 4.78 | 4.64 | - | 671,310 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.64 | -1.24% | 351,914 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.69 | - | 72,300 |
| Jul 22, 2025 | 4.86 | 4.88 | 4.82 | 4.84 | 4.69 | -0.41% | 204,800 |
| Jul 21, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.71 | - | 525,600 |
| Jul 18, 2025 | 4.88 | 4.90 | 4.82 | 4.86 | 4.71 | -0.41% | 112,001 |
| Jul 17, 2025 | 4.82 | 4.90 | 4.82 | 4.88 | 4.73 | 1.67% | 119,984 |
| Jul 16, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.66 | 0.84% | 396,118 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.62 | -0.42% | 475,500 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.64 | - | 74,613 |
| Jul 11, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.64 | 0.42% | 56,418 |
| Jul 9, 2025 | 4.74 | 4.76 | 4.70 | 4.76 | 4.62 | 0.85% | 135,210 |
| Jul 8, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.58 | - | 115,408 |
| Jul 7, 2025 | 4.74 | 4.76 | 4.68 | 4.72 | 4.58 | -0.84% | 525,914 |
| Jul 4, 2025 | 4.84 | 4.84 | 4.72 | 4.76 | 4.62 | -1.65% | 632,340 |
| Jul 3, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.69 | - | 4,500 |
| Jul 2, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.69 | -0.41% | 65,705 |
| Jul 1, 2025 | 4.84 | 4.86 | 4.76 | 4.86 | 4.71 | 0.83% | 76,801 |