Bhiraj Office Leasehold Real Estate Investment Trust (BKK:BOFFICE)
Thailand · Delayed Price · Currency is THB 5.65
-0.05 (-0.88%)
May 7, 2026, 4:39 PM ICT
BKK:BOFFICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 697,901 |
| May 5, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 228,912 |
| Apr 30, 2026 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | 1.80% | 257,400 |
| Apr 29, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 213,600 |
| Apr 28, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 146,200 |
| Apr 27, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 42,300 |
| Apr 24, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 285,600 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 375,221 |
| Apr 22, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 208,100 |
| Apr 21, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 515,101 |
| Apr 20, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 309,900 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 87,800 |
| Apr 16, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 103,907 |
| Apr 10, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 112,600 |
| Apr 9, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 417,370 |
| Apr 8, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 128,301 |
| Apr 7, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 120,468 |
| Apr 3, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 91,613 |
| Apr 2, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 145,900 |
| Apr 1, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 536,000 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 69,800 |
| Mar 30, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 103,208 |
| Mar 27, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 7,300 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 115,609 |
| Mar 25, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 159,637 |
| Mar 24, 2026 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 416,210 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 237,345 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 81,626 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 60,900 |
| Mar 18, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 14,806 |
| Mar 17, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 567,280 |
| Mar 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 113,000 |
| Mar 13, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | - | 33,000 |
| Mar 12, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -1.87% | 185,101 |
| Mar 11, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.20 | 2.88% | 1,360,804 |
| Mar 10, 2026 | 5.35 | 5.35 | 5.15 | 5.20 | 5.06 | -3.70% | 1,714,431 |
| Mar 9, 2026 | 5.35 | 5.40 | 5.25 | 5.40 | 5.25 | - | 220,119 |
| Mar 6, 2026 | 5.30 | 5.40 | 5.25 | 5.40 | 5.25 | 1.89% | 351,277 |
| Mar 5, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.15 | 0.95% | 372,700 |
| Mar 4, 2026 | 5.30 | 5.30 | 5.05 | 5.25 | 5.11 | -1.87% | 705,300 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.20 | -1.83% | 798,500 |
| Feb 27, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.30 | 0.93% | 515,401 |
| Feb 26, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.25 | 0.93% | 228,100 |
| Feb 25, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.20 | - | 112,044 |
| Feb 24, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.20 | 0.94% | 59,100 |
| Feb 23, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.15 | - | 260,106 |
| Feb 20, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.15 | -1.85% | 822,400 |
| Feb 19, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.25 | 0.93% | 443,600 |
| Feb 18, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.20 | -0.93% | 46,700 |
| Feb 17, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.25 | - | 197,605 |