Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.220	3.280	3.120	3.200	2.433	317,395
2023-04-28	3.440	3.440	3.300	3.360	2.555	181,067
2023-04-27	3.580	3.580	3.400	3.400	2.585	131,631
2023-04-26	3.580	3.660	3.480	3.560	2.707	203,905
2023-04-25	3.880	3.880	3.520	3.580	2.722	318,750
2023-04-24	3.900	3.900	3.880	3.880	2.950	131,810
2023-04-21	3.940	3.940	3.880	3.900	2.966	267,810
2023-04-20	3.960	3.980	3.920	3.960	3.011	70,141
2023-04-19	3.960	3.980	3.940	3.940	2.996	39,801
2023-04-18	4.020	4.020	3.940	3.980	3.026	156,500
2023-04-17	4.000	4.040	4.000	4.020	3.057	27,499
2023-04-12	4.020	4.020	4.000	4.020	3.057	135,030
2023-04-11	4.020	4.020	4.020	4.020	3.057	113,700
2023-04-10	4.020	4.040	4.020	4.040	3.072	45,005
2023-04-07	4.060	4.060	4.020	4.060	3.087	25,400
2023-04-05	4.020	4.060	4.020	4.040	3.072	25,643
2023-04-04	4.040	4.060	4.040	4.040	3.072	34,241
2023-04-03	4.040	4.060	4.000	4.020	3.057	42,402
2023-03-31	4.060	4.060	4.020	4.040	3.072	19,146
2023-03-30	4.080	4.080	4.040	4.040	3.072	62,816
2023-03-29	4.080	4.080	4.040	4.060	3.087	33,149
2023-03-28	4.040	4.060	4.020	4.040	3.072	83,364
2023-03-27	4.060	4.060	4.000	4.020	3.057	38,119
2023-03-24	4.060	4.060	4.040	4.040	3.072	51,601
2023-03-23	4.060	4.060	4.040	4.060	3.087	36,688
2023-03-22	4.060	4.060	4.040	4.040	3.072	68,200
2023-03-21	4.060	4.080	4.040	4.040	3.072	69,960
2023-03-20	4.040	4.080	4.000	4.040	3.072	56,400
2023-03-17	4.100	4.100	4.040	4.040	3.072	51,001
2023-03-16	4.100	4.100	3.980	4.000	3.042	176,808
2023-03-15	4.080	4.140	4.080	4.100	3.118	90,050
2023-03-14	4.200	4.240	4.080	4.080	3.102	237,572
2023-03-13	4.200	4.280	4.160	4.200	3.194	312,653
2023-03-10	4.260	4.260	4.200	4.200	3.194	92,010
2023-03-09	4.240	4.260	4.220	4.220	3.209	38,575
2023-03-08	4.220	4.280	4.200	4.240	3.224	114,500
2023-03-07	4.220	4.280	4.220	4.280	3.254	230,843
2023-03-03	4.380	4.420	4.340	4.420	3.204	216,150
2023-03-02	4.340	4.360	4.320	4.360	3.160	137,862
2023-03-01	4.420	4.440	4.340	4.340	3.146	218,502
2023-02-28	4.360	4.400	4.360	4.400	3.189	70,545
2023-02-27	4.380	4.420	4.360	4.360	3.160	184,705
2023-02-24	4.360	4.380	4.320	4.360	3.160	399,850
2023-02-23	4.340	4.380	4.340	4.360	3.160	309,700
2023-02-22	4.400	4.440	4.380	4.420	3.204	77,602
2023-02-21	4.380	4.440	4.380	4.400	3.189	141,875
2023-02-20	4.360	4.440	4.360	4.400	3.189	97,548
2023-02-17	4.480	4.500	4.380	4.400	3.189	29,817
2023-02-16	4.440	4.440	4.400	4.400	3.189	74,165
2023-02-15	4.340	4.440	4.340	4.440	3.218	581,471
2023-02-14	4.540	4.540	4.380	4.380	3.175	633,984
2023-02-13	4.600	4.600	4.520	4.520	3.276	72,565
2023-02-10	4.620	4.620	4.560	4.560	3.305	116,706
2023-02-09	4.560	4.580	4.520	4.560	3.305	283,040
2023-02-08	4.600	4.720	4.540	4.540	3.291	1,028,311
2023-02-07	4.600	4.620	4.580	4.580	3.320	398,500
2023-02-06	4.580	4.660	4.580	4.600	3.334	489,412
2023-02-03	4.620	4.620	4.560	4.580	3.320	322,106
2023-02-02	4.720	4.740	4.560	4.580	3.320	933,769
2023-02-01	4.400	4.960	4.400	4.720	3.421	6,507,200

← NewerPage 15 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.