Bhiraj Office Leasehold Real Estate Investment Trust (BKK:BOFFICE)
Thailand
· Delayed Price · Currency is THB 4.880
-0.020 (-0.41%)
Dec 4, 2025, 4:25 PM ICT
BKK:BOFFICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 108,861 |
| Dec 3, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | - | 31,500 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | -0.41% | 222,412 |
| Dec 1, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 385,700 |
| Nov 28, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | - | 244,615 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -2.00% | 473,210 |
| Nov 26, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.85 | 1.21% | 293,754 |
| Nov 25, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.79 | -0.40% | 181,406 |
| Nov 24, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.81 | - | 215,203 |
| Nov 21, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.81 | - | 103,810 |
| Nov 20, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.81 | -0.40% | 84,000 |
| Nov 19, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.83 | 0.40% | 206,900 |
| Nov 18, 2025 | 4.94 | 4.98 | 4.94 | 4.96 | 4.81 | - | 350,600 |
| Nov 17, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.81 | - | 292,741 |
| Nov 14, 2025 | 4.96 | 5.00 | 4.92 | 4.96 | 4.81 | 0.40% | 1,147,011 |
| Nov 13, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.79 | -3.14% | 1,306,421 |
| Nov 12, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.95 | 0.99% | 281,700 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.90 | - | 46,500 |
| Nov 10, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 4.90 | - | 343,400 |
| Nov 7, 2025 | 5.05 | 5.05 | 4.98 | 5.05 | 4.90 | - | 259,121 |
| Nov 6, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 4.90 | 1.00% | 384,700 |
| Nov 5, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.85 | 0.40% | 188,200 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.83 | - | 130,600 |
| Nov 3, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.83 | - | 170,406 |
| Oct 31, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.83 | 0.40% | 97,199 |
| Oct 30, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.81 | -0.40% | 186,354 |
| Oct 29, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.83 | - | 215,000 |
| Oct 28, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.83 | - | 222,800 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.96 | 4.98 | 4.83 | -0.40% | 198,913 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.85 | - | 87,200 |
| Oct 22, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | - | 63,400 |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | 41,000 |
| Oct 20, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 4.85 | - | 130,201 |
| Oct 17, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.85 | - | 86,900 |
| Oct 16, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.85 | 0.40% | 216,900 |
| Oct 15, 2025 | 4.96 | 5.05 | 4.86 | 4.98 | 4.83 | 0.40% | 967,600 |
| Oct 14, 2025 | 4.94 | 4.98 | 4.92 | 4.96 | 4.81 | 0.40% | 293,511 |
| Oct 10, 2025 | 4.96 | 4.98 | 4.94 | 4.94 | 4.79 | -0.80% | 98,400 |
| Oct 9, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.83 | - | 390,245 |
| Oct 8, 2025 | 4.98 | 5.20 | 4.96 | 4.98 | 4.83 | -0.40% | 830,759 |
| Oct 7, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.85 | - | 679,000 |
| Oct 6, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 4.85 | -1.96% | 112,705 |
| Oct 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.95 | 2.41% | 560,500 |
| Oct 2, 2025 | 4.98 | 5.05 | 4.96 | 4.98 | 4.83 | 0.40% | 575,900 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.81 | -0.40% | 362,808 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.83 | -0.40% | 339,901 |
| Sep 29, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 4.85 | - | 320,310 |
| Sep 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.85 | - | 135,502 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.85 | - | 131,900 |
| Sep 24, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.85 | 0.40% | 157,330 |