Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.280	4.280	3.460	3.460	2.631	145,301
2023-07-27	3.460	3.480	3.420	3.440	2.616	43,500
2023-07-26	3.440	3.800	3.440	3.440	2.616	18,303
2023-07-25	3.440	3.460	3.400	3.420	2.601	18,720
2023-07-24	3.480	3.480	3.440	3.460	2.631	30,857
2023-07-21	3.460	3.460	3.440	3.460	2.631	11,000
2023-07-20	3.480	3.500	3.460	3.460	2.631	25,851
2023-07-19	3.520	3.520	3.480	3.500	2.661	65,300
2023-07-18	3.400	3.560	3.380	3.520	2.677	177,450
2023-07-17	3.400	3.420	3.380	3.400	2.585	27,805
2023-07-14	3.440	3.440	3.380	3.420	2.601	17,350
2023-07-13	3.400	3.420	3.380	3.380	2.570	8,000
2023-07-12	3.440	3.440	3.400	3.420	2.601	189,601
2023-07-11	3.420	3.440	3.420	3.420	2.601	18,408
2023-07-10	3.460	3.480	3.420	3.420	2.601	12,000
2023-07-07	3.420	3.460	3.420	3.460	2.631	12,134
2023-07-06	3.440	3.480	3.440	3.440	2.616	39,800
2023-07-05	3.480	3.500	3.440	3.460	2.631	49,815
2023-07-04	3.500	3.500	3.440	3.480	2.646	5,218
2023-07-03	3.480	3.480	3.440	3.440	2.616	30,306
2023-06-30	3.480	3.500	3.440	3.480	2.646	9,200
2023-06-29	3.460	3.460	3.420	3.440	2.616	35,100
2023-06-28	3.400	3.440	3.380	3.400	2.585	123,070
2023-06-27	3.240	3.500	3.240	3.420	2.601	32,300
2023-06-26	3.520	3.540	3.500	3.500	2.661	46,873
2023-06-23	3.500	3.520	3.460	3.520	2.677	34,265
2023-06-22	3.460	3.520	3.460	3.500	2.661	64,318
2023-06-21	3.500	3.560	3.460	3.480	2.646	34,401
2023-06-20	3.720	3.720	3.500	3.500	2.661	116,655
2023-06-19	3.700	3.700	3.660	3.660	2.783	68,577
2023-06-16	3.680	3.720	3.620	3.660	2.783	46,502
2023-06-15	3.580	3.640	3.580	3.600	2.737	58,351
2023-06-14	3.600	3.600	3.580	3.580	2.722	32,110
2023-06-13	3.540	3.580	3.520	3.560	2.707	32,574
2023-06-12	3.600	3.600	3.540	3.540	2.692	36,031
2023-06-09	3.560	3.560	3.540	3.560	2.707	23,605
2023-06-08	3.560	3.580	3.540	3.560	2.707	27,500
2023-06-07	3.540	3.540	3.500	3.520	2.677	30,400
2023-06-06	3.460	3.540	3.460	3.460	2.631	32,000
2023-06-02	3.480	3.600	3.460	3.460	2.631	45,400
2023-06-01	3.600	3.600	3.500	3.520	2.677	87,811
2023-05-31	3.620	3.620	3.580	3.620	2.753	24,501
2023-05-30	3.600	3.620	3.560	3.620	2.753	27,050
2023-05-29	3.580	3.600	3.560	3.560	2.707	22,423
2023-05-26	3.560	3.580	3.540	3.580	2.722	30,645
2023-05-25	3.500	3.560	3.500	3.500	2.661	31,510
2023-05-24	3.480	3.520	3.480	3.520	2.677	26,405
2023-05-23	3.480	3.480	3.400	3.460	2.631	34,500
2023-05-22	3.420	3.460	3.320	3.460	2.631	82,813
2023-05-19	3.500	3.500	3.420	3.420	2.601	15,702
2023-05-18	3.540	3.540	3.460	3.460	2.631	18,900
2023-05-17	3.520	3.540	3.500	3.540	2.692	27,800
2023-05-16	3.540	3.540	3.460	3.500	2.661	69,848
2023-05-15	3.620	3.620	3.540	3.540	2.692	82,859
2023-05-12	3.620	3.660	3.580	3.640	2.768	62,727
2023-05-11	3.900	4.000	3.620	3.620	2.753	441,077
2023-05-10	3.640	3.840	3.620	3.800	2.889	290,542
2023-05-09	3.380	3.640	3.380	3.580	2.722	386,235
2023-05-08	3.280	3.340	3.200	3.340	2.540	109,700
2023-05-03	3.200	3.260	3.180	3.260	2.479	112,100

← NewerPage 14 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.