Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.300 | 3.300 | 3.280 | 3.300 | 2.713 | 14,388 |
| 2024-07-23 | 3.320 | 3.340 | 3.260 | 3.280 | 2.696 | 135,946 |
| 2024-07-19 | 3.320 | 3.340 | 3.300 | 3.340 | 2.746 | 53,311 |
| 2024-07-18 | 3.360 | 3.360 | 3.300 | 3.300 | 2.713 | 42,302 |
| 2024-07-17 | 3.340 | 3.360 | 3.320 | 3.320 | 2.729 | 61,842 |
| 2024-07-16 | 3.380 | 3.380 | 3.340 | 3.360 | 2.762 | 22,706 |
| 2024-07-15 | 3.340 | 3.360 | 3.320 | 3.360 | 2.762 | 46,600 |
| 2024-07-12 | 3.340 | 3.360 | 3.320 | 3.360 | 2.762 | 8,503 |
| 2024-07-11 | 3.340 | 3.360 | 3.320 | 3.340 | 2.746 | 22,400 |
| 2024-07-10 | 3.340 | 3.360 | 3.320 | 3.340 | 2.746 | 93,782 |
| 2024-07-09 | 3.400 | 3.400 | 3.340 | 3.340 | 2.746 | 34,769 |
| 2024-07-08 | 3.360 | 3.380 | 3.340 | 3.360 | 2.762 | 34,428 |
| 2024-07-05 | 3.340 | 3.380 | 3.320 | 3.360 | 2.762 | 53,700 |
| 2024-07-04 | 3.320 | 3.360 | 3.300 | 3.320 | 2.729 | 81,303 |
| 2024-07-03 | 3.320 | 3.380 | 3.320 | 3.320 | 2.729 | 132,703 |
| 2024-07-02 | 3.360 | 3.380 | 3.300 | 3.360 | 2.762 | 118,000 |
| 2024-07-01 | 3.380 | 3.420 | 3.360 | 3.360 | 2.762 | 17,500 |
| 2024-06-28 | 3.380 | 3.380 | 3.360 | 3.380 | 2.779 | 32,803 |
| 2024-06-27 | 3.420 | 3.420 | 3.360 | 3.380 | 2.779 | 23,112 |
| 2024-06-26 | 3.400 | 3.400 | 3.360 | 3.380 | 2.779 | 30,127 |
| 2024-06-25 | 3.400 | 3.420 | 3.400 | 3.400 | 2.795 | 22,407 |
| 2024-06-24 | 3.400 | 3.420 | 3.340 | 3.420 | 2.811 | 94,905 |
| 2024-06-21 | 3.380 | 3.400 | 3.340 | 3.400 | 2.795 | 66,416 |
| 2024-06-20 | 3.320 | 3.360 | 3.300 | 3.360 | 2.762 | 25,620 |
| 2024-06-19 | 3.340 | 3.340 | 3.300 | 3.320 | 2.729 | 40,219 |
| 2024-06-18 | 3.300 | 3.380 | 3.300 | 3.320 | 2.729 | 51,522 |
| 2024-06-17 | 3.340 | 3.360 | 3.300 | 3.360 | 2.762 | 81,903 |
| 2024-06-14 | 3.380 | 3.400 | 3.340 | 3.340 | 2.746 | 52,414 |
| 2024-06-13 | 3.360 | 3.380 | 3.360 | 3.360 | 2.762 | 104,803 |
| 2024-06-12 | 3.380 | 3.400 | 3.360 | 3.400 | 2.795 | 12,801 |
| 2024-06-11 | 3.420 | 3.420 | 3.340 | 3.380 | 2.779 | 39,200 |
| 2024-06-10 | 3.400 | 3.420 | 3.380 | 3.380 | 2.779 | 41,201 |
| 2024-06-07 | 3.440 | 3.440 | 3.400 | 3.400 | 2.795 | 36,235 |
| 2024-06-06 | 3.440 | 3.460 | 3.360 | 3.400 | 2.795 | 60,401 |
| 2024-06-05 | 3.440 | 3.440 | 3.420 | 3.440 | 2.828 | 12,594 |
| 2024-06-04 | 3.420 | 3.460 | 3.420 | 3.420 | 2.811 | 83,915 |
| 2024-05-31 | 3.440 | 3.480 | 3.420 | 3.420 | 2.811 | 79,155 |
| 2024-05-30 | 3.460 | 3.480 | 3.440 | 3.440 | 2.828 | 87,127 |
| 2024-05-29 | 3.400 | 3.460 | 3.400 | 3.440 | 2.828 | 117,214 |
| 2024-05-28 | 3.460 | 3.480 | 3.420 | 3.420 | 2.811 | 66,322 |
| 2024-05-27 | 3.500 | 3.500 | 3.440 | 3.460 | 2.844 | 160,430 |
| 2024-05-24 | 3.400 | 3.500 | 3.400 | 3.460 | 2.844 | 200,544 |
| 2024-05-23 | 3.400 | 3.440 | 3.380 | 3.400 | 2.795 | 93,868 |
| 2024-05-21 | 3.420 | 3.420 | 3.380 | 3.420 | 2.811 | 46,820 |
| 2024-05-20 | 3.400 | 3.440 | 3.400 | 3.420 | 2.811 | 83,135 |
| 2024-05-17 | 3.360 | 3.420 | 3.360 | 3.400 | 2.795 | 59,215 |
| 2024-05-16 | 3.360 | 3.380 | 3.340 | 3.360 | 2.762 | 134,281 |
| 2024-05-15 | 3.360 | 3.400 | 3.360 | 3.380 | 2.779 | 159,602 |
| 2024-05-14 | 3.360 | 3.400 | 3.360 | 3.360 | 2.762 | 133,150 |
| 2024-05-13 | 3.400 | 3.400 | 3.380 | 3.400 | 2.795 | 45,612 |
| 2024-05-10 | 3.380 | 3.380 | 3.360 | 3.380 | 2.779 | 36,638 |
| 2024-05-09 | 3.400 | 3.400 | 3.360 | 3.360 | 2.762 | 46,801 |
| 2024-05-08 | 3.380 | 3.400 | 3.360 | 3.400 | 2.795 | 55,494 |
| 2024-05-07 | 3.360 | 3.400 | 3.360 | 3.400 | 2.795 | 86,146 |
| 2024-05-03 | 3.400 | 3.420 | 3.360 | 3.380 | 2.779 | 50,600 |
| 2024-05-02 | 3.400 | 3.400 | 3.340 | 3.400 | 2.795 | 91,729 |
| 2024-04-30 | 3.340 | 3.400 | 3.340 | 3.360 | 2.762 | 52,505 |
| 2024-04-29 | 3.440 | 3.440 | 3.380 | 3.380 | 2.779 | 53,724 |
| 2024-04-26 | 3.400 | 3.440 | 3.380 | 3.440 | 2.828 | 49,905 |
| 2024-04-25 | 3.400 | 3.420 | 3.360 | 3.400 | 2.795 | 17,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.5000 THB |
| 2025-03-10 | 0.3500 THB |
| 2024-03-01 | 0.3000 THB |
| 2023-03-07 | 0.2000 THB |
| 2022-04-21 | 0.6417 THB |
| 2021-12-07 | 0.2500 THB |
| 2021-03-09 | 0.1500 THB |
| 2020-03-05 | 0.2500 THB |
| 2019-04-25 | 0.1600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.