Business Alignment Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.360	3.360	3.240	3.340	2.540	86,150
2024-01-24	3.320	3.340	3.280	3.300	2.509	167,810
2024-01-23	3.380	3.380	3.300	3.300	2.509	64,315
2024-01-22	3.440	3.440	3.300	3.400	2.585	17,489
2024-01-19	3.320	3.340	3.300	3.300	2.509	10,800
2024-01-18	3.320	3.360	3.320	3.340	2.540	9,400
2024-01-17	3.440	3.440	3.340	3.340	2.540	25,900
2024-01-16	3.380	3.420	3.380	3.400	2.585	12,413
2024-01-15	3.300	3.440	3.300	3.440	2.616	1,600
2024-01-12	3.340	3.340	3.320	3.340	2.540	7,457
2024-01-11	3.340	3.340	3.340	3.340	2.540	13,300
2024-01-10	3.340	3.340	3.320	3.340	2.540	39,300
2024-01-09	3.360	3.420	3.340	3.340	2.540	17,956
2024-01-08	3.500	3.500	3.360	3.380	2.570	102,199
2024-01-05	3.480	3.480	3.460	3.460	2.631	27,929
2024-01-04	3.480	3.480	3.440	3.480	2.646	30,605
2024-01-03	3.460	3.460	3.440	3.440	2.616	13,527
2024-01-02	3.480	3.500	3.440	3.480	2.646	12,825
2023-12-28	3.480	3.480	3.420	3.480	2.646	53,200
2023-12-27	3.340	3.480	3.340	3.440	2.616	54,149
2023-12-26	3.340	3.420	3.340	3.360	2.555	93,785
2023-12-25	3.280	3.340	3.280	3.340	2.540	61,201
2023-12-22	3.220	3.320	3.220	3.300	2.509	59,100
2023-12-21	3.200	3.260	3.160	3.240	2.464	37,710
2023-12-20	3.240	3.260	3.200	3.200	2.433	50,130
2023-12-19	3.220	3.240	3.200	3.240	2.464	31,095
2023-12-18	3.240	3.280	3.200	3.280	2.494	69,001
2023-12-15	3.240	3.280	3.240	3.260	2.479	1,500
2023-12-14	3.220	3.260	3.220	3.220	2.448	8,450
2023-12-13	3.340	3.340	3.300	3.300	2.509	69,310
2023-12-12	3.200	3.220	3.180	3.220	2.448	6,920
2023-12-08	3.200	3.200	3.180	3.200	2.433	31,910
2023-12-07	3.260	3.320	3.180	3.180	2.418	39,955
2023-12-06	3.260	3.260	3.240	3.260	2.479	71,830
2023-12-04	3.260	3.300	3.260	3.260	2.479	10,420
2023-12-01	3.300	3.340	3.280	3.300	2.509	12,181
2023-11-30	3.300	3.340	3.280	3.340	2.540	67,115
2023-11-29	3.320	3.340	3.300	3.320	2.525	24,429
2023-11-28	3.300	3.340	3.300	3.320	2.525	55,506
2023-11-27	3.340	3.340	3.280	3.340	2.540	15,600
2023-11-24	3.320	3.340	3.280	3.340	2.540	27,272
2023-11-23	3.280	3.320	3.280	3.320	2.525	1,301
2023-11-22	3.320	3.320	3.280	3.280	2.494	18,955
2023-11-21	3.300	3.300	3.260	3.260	2.479	28,607
2023-11-20	3.300	3.300	3.240	3.260	2.479	60,602
2023-11-17	3.240	3.260	3.240	3.260	2.479	62,310
2023-11-16	3.220	3.260	3.220	3.260	2.479	80,883
2023-11-15	3.240	3.260	3.200	3.220	2.448	52,903
2023-11-14	3.300	3.300	3.240	3.240	2.464	34,487
2023-11-13	3.280	3.280	3.240	3.260	2.479	19,385
2023-11-10	3.260	3.280	3.260	3.260	2.479	9,209
2023-11-09	3.260	3.280	3.240	3.280	2.494	24,816
2023-11-08	3.260	3.260	3.240	3.260	2.479	5,405
2023-11-07	3.220	3.280	3.220	3.280	2.494	15,718
2023-11-06	3.240	3.260	3.220	3.220	2.448	28,150
2023-11-03	3.180	3.260	3.180	3.260	2.479	110,400
2023-11-02	3.160	3.180	3.160	3.180	2.418	7,300
2023-11-01	3.140	3.180	3.140	3.180	2.418	13,702
2023-10-31	3.120	3.140	3.100	3.120	2.372	40,910
2023-10-30	3.120	3.120	3.080	3.120	2.372	22,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.