Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.400 | 3.420 | 3.360 | 3.400 | 2.795 | 17,500 |
| 2024-04-24 | 3.460 | 3.460 | 3.400 | 3.400 | 2.795 | 43,635 |
| 2024-04-23 | 3.340 | 3.420 | 3.340 | 3.400 | 2.795 | 53,217 |
| 2024-04-22 | 3.340 | 3.400 | 3.340 | 3.380 | 2.779 | 42,768 |
| 2024-04-19 | 3.380 | 3.400 | 3.280 | 3.340 | 2.746 | 106,782 |
| 2024-04-18 | 3.480 | 3.480 | 3.360 | 3.380 | 2.779 | 117,053 |
| 2024-04-17 | 3.400 | 3.460 | 3.400 | 3.440 | 2.828 | 37,652 |
| 2024-04-11 | 3.420 | 3.600 | 3.420 | 3.440 | 2.828 | 479,007 |
| 2024-04-10 | 3.400 | 3.420 | 3.360 | 3.380 | 2.779 | 139,751 |
| 2024-04-09 | 3.340 | 3.400 | 3.340 | 3.380 | 2.779 | 47,971 |
| 2024-04-05 | 3.360 | 3.400 | 3.340 | 3.340 | 2.746 | 43,805 |
| 2024-04-04 | 3.440 | 3.440 | 3.360 | 3.380 | 2.779 | 153,230 |
| 2024-04-03 | 3.380 | 3.400 | 3.380 | 3.380 | 2.779 | 198,216 |
| 2024-04-02 | 3.380 | 3.400 | 3.380 | 3.400 | 2.795 | 59,995 |
| 2024-04-01 | 3.360 | 3.400 | 3.360 | 3.380 | 2.779 | 111,776 |
| 2024-03-29 | 3.360 | 3.400 | 3.360 | 3.400 | 2.795 | 38,821 |
| 2024-03-28 | 3.400 | 3.420 | 3.360 | 3.360 | 2.762 | 55,605 |
| 2024-03-27 | 3.380 | 3.420 | 3.360 | 3.420 | 2.811 | 51,419 |
| 2024-03-26 | 3.420 | 3.440 | 3.380 | 3.380 | 2.779 | 57,482 |
| 2024-03-25 | 3.300 | 3.480 | 3.300 | 3.360 | 2.762 | 281,907 |
| 2024-03-22 | 3.280 | 3.300 | 3.260 | 3.300 | 2.713 | 53,004 |
| 2024-03-21 | 3.300 | 3.340 | 3.240 | 3.240 | 2.663 | 127,703 |
| 2024-03-20 | 3.320 | 3.360 | 3.300 | 3.300 | 2.713 | 70,800 |
| 2024-03-19 | 3.340 | 3.360 | 3.300 | 3.300 | 2.713 | 78,010 |
| 2024-03-18 | 3.380 | 3.380 | 3.320 | 3.320 | 2.729 | 71,517 |
| 2024-03-15 | 3.320 | 3.360 | 3.300 | 3.340 | 2.746 | 48,601 |
| 2024-03-14 | 3.300 | 3.320 | 3.260 | 3.320 | 2.729 | 107,802 |
| 2024-03-13 | 3.260 | 3.300 | 3.240 | 3.300 | 2.713 | 162,407 |
| 2024-03-12 | 3.200 | 3.320 | 3.200 | 3.260 | 2.680 | 122,603 |
| 2024-03-11 | 3.260 | 3.260 | 3.200 | 3.240 | 2.663 | 316,655 |
| 2024-03-08 | 3.300 | 3.360 | 3.240 | 3.260 | 2.680 | 303,854 |
| 2024-03-07 | 3.340 | 3.400 | 3.260 | 3.280 | 2.696 | 185,191 |
| 2024-03-06 | 3.280 | 3.360 | 3.280 | 3.340 | 2.746 | 227,848 |
| 2024-03-05 | 3.440 | 3.460 | 3.300 | 3.300 | 2.713 | 202,835 |
| 2024-03-04 | 3.500 | 3.500 | 3.420 | 3.420 | 2.811 | 63,421 |
| 2024-03-01 | 3.540 | 3.580 | 3.460 | 3.460 | 2.844 | 659,601 |
| 2024-02-29 | 4.000 | 4.080 | 4.000 | 4.000 | 3.042 | 1,346,482 |
| 2024-02-28 | 4.000 | 4.020 | 4.000 | 4.000 | 3.042 | 541,399 |
| 2024-02-27 | 4.040 | 4.060 | 3.980 | 4.000 | 3.042 | 901,817 |
| 2024-02-23 | 3.960 | 4.000 | 3.900 | 4.000 | 3.042 | 609,392 |
| 2024-02-22 | 3.940 | 3.960 | 3.880 | 3.900 | 2.966 | 612,303 |
| 2024-02-21 | 3.800 | 3.900 | 3.800 | 3.880 | 2.950 | 421,398 |
| 2024-02-20 | 4.300 | 4.300 | 3.780 | 3.800 | 2.889 | 2,796,347 |
| 2024-02-19 | 3.280 | 3.340 | 3.280 | 3.340 | 2.540 | 70,401 |
| 2024-02-16 | 3.260 | 3.280 | 3.240 | 3.280 | 2.494 | 8,700 |
| 2024-02-15 | 3.280 | 3.340 | 3.220 | 3.240 | 2.464 | 91,150 |
| 2024-02-14 | 3.300 | 3.320 | 3.240 | 3.260 | 2.479 | 79,300 |
| 2024-02-13 | 3.340 | 3.340 | 3.300 | 3.300 | 2.509 | 66,901 |
| 2024-02-12 | 3.380 | 3.380 | 3.240 | 3.340 | 2.540 | 54,300 |
| 2024-02-09 | 3.320 | 3.380 | 3.320 | 3.340 | 2.540 | 14,400 |
| 2024-02-08 | 3.340 | 3.340 | 3.320 | 3.320 | 2.525 | 9,201 |
| 2024-02-07 | 3.260 | 3.380 | 3.260 | 3.340 | 2.540 | 23,401 |
| 2024-02-06 | 3.240 | 3.300 | 3.240 | 3.280 | 2.494 | 81,784 |
| 2024-02-05 | 3.300 | 3.340 | 3.280 | 3.300 | 2.509 | 119,403 |
| 2024-02-02 | 3.340 | 3.360 | 3.300 | 3.340 | 2.540 | 65,200 |
| 2024-02-01 | 3.380 | 3.380 | 3.340 | 3.340 | 2.540 | 18,801 |
| 2024-01-31 | 3.380 | 3.380 | 3.320 | 3.340 | 2.540 | 3,500 |
| 2024-01-30 | 3.380 | 3.380 | 3.320 | 3.360 | 2.555 | 4,404 |
| 2024-01-29 | 3.300 | 3.320 | 3.300 | 3.320 | 2.525 | 124,235 |
| 2024-01-26 | 3.300 | 3.360 | 3.260 | 3.340 | 2.540 | 75,705 |
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.