Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.120	3.160	3.100	3.120	2.372	104,102
2023-10-26	3.220	3.220	3.160	3.160	2.403	16,200
2023-10-25	3.120	3.220	3.100	3.220	2.448	121,824
2023-10-24	3.240	3.260	3.140	3.180	2.418	246,574
2023-10-20	3.400	3.440	3.300	3.320	2.525	111,301
2023-10-19	3.420	3.480	3.400	3.400	2.585	29,301
2023-10-18	3.440	3.440	3.440	3.440	2.616	16,800
2023-10-17	3.480	3.500	3.440	3.440	2.616	28,756
2023-10-16	3.540	3.540	3.420	3.480	2.646	59,720
2023-10-12	3.460	3.500	3.420	3.440	2.616	34,005
2023-10-11	3.400	3.460	3.400	3.440	2.616	54,326
2023-10-10	3.460	3.500	3.420	3.420	2.601	34,112
2023-10-09	3.460	3.460	3.400	3.460	2.631	27,212
2023-10-06	3.480	3.480	3.440	3.460	2.631	29,900
2023-10-05	3.440	3.460	3.400	3.460	2.631	27,200
2023-10-04	3.460	3.500	3.420	3.420	2.601	19,316
2023-10-03	3.520	3.520	3.460	3.460	2.631	50,000
2023-10-02	3.580	3.580	3.520	3.520	2.677	47,470
2023-09-29	3.540	3.540	3.520	3.540	2.692	34,300
2023-09-28	3.540	3.580	3.520	3.560	2.707	78,900
2023-09-27	3.540	3.540	3.500	3.540	2.692	136,500
2023-09-26	3.540	3.580	3.520	3.560	2.707	78,800
2023-09-25	3.540	3.580	3.540	3.540	2.692	52,117
2023-09-22	3.560	3.580	3.540	3.560	2.707	117,665
2023-09-21	3.600	3.640	3.540	3.560	2.707	204,533
2023-09-20	3.580	3.680	3.580	3.620	2.753	123,903
2023-09-19	3.580	3.640	3.580	3.580	2.722	64,600
2023-09-18	3.660	3.660	3.580	3.580	2.722	102,308
2023-09-15	3.580	3.600	3.580	3.580	2.722	143,500
2023-09-14	3.600	3.620	3.580	3.580	2.722	174,331
2023-09-13	3.600	3.640	3.580	3.600	2.737	286,000
2023-09-12	3.640	3.660	3.620	3.640	2.768	174,004
2023-09-11	3.660	3.660	3.640	3.660	2.783	28,400
2023-09-08	3.760	3.760	3.640	3.680	2.798	99,401
2023-09-07	3.600	3.740	3.600	3.680	2.798	247,700
2023-09-06	3.600	3.600	3.580	3.600	2.737	52,900
2023-09-05	3.600	3.620	3.580	3.600	2.737	40,000
2023-09-04	3.600	3.620	3.580	3.580	2.722	50,300
2023-09-01	3.660	3.660	3.600	3.600	2.737	42,900
2023-08-31	3.640	3.640	3.600	3.620	2.753	162,381
2023-08-30	3.660	3.660	3.600	3.600	2.737	135,811
2023-08-29	3.600	3.600	3.580	3.580	2.722	72,800
2023-08-28	3.560	3.600	3.560	3.600	2.737	20,650
2023-08-25	3.580	3.600	3.560	3.560	2.707	75,600
2023-08-24	3.520	3.600	3.520	3.540	2.692	91,821
2023-08-23	3.500	3.520	3.460	3.520	2.677	32,402
2023-08-22	3.480	3.500	3.440	3.500	2.661	58,917
2023-08-21	3.440	3.480	3.440	3.480	2.646	21,062
2023-08-18	3.480	3.480	3.420	3.420	2.601	63,501
2023-08-17	3.420	3.440	3.420	3.440	2.616	31,100
2023-08-16	3.480	3.480	3.440	3.440	2.616	45,300
2023-08-15	3.500	3.500	3.440	3.440	2.616	62,700
2023-08-11	3.500	3.500	3.440	3.480	2.646	940,923
2023-08-10	3.500	3.520	3.460	3.480	2.646	133,701
2023-08-09	3.540	3.580	3.520	3.520	2.677	695,703
2023-08-08	3.540	3.780	3.460	3.520	2.677	576,561
2023-08-07	3.520	3.520	3.420	3.420	2.601	19,712
2023-08-04	3.500	3.500	3.440	3.460	2.631	2,805
2023-08-03	3.520	3.520	3.460	3.460	2.631	16,001
2023-08-02	3.440	3.520	3.440	3.520	2.677	28,200

← NewerPage 13 of 21 · 1,215 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.