Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.420	4.420	4.360	4.380	3.175	115,972
2023-01-30	4.360	4.400	4.340	4.400	3.189	180,536
2023-01-27	4.360	4.360	4.340	4.340	3.146	187,830
2023-01-26	4.380	4.380	4.340	4.360	3.160	139,308
2023-01-25	4.380	4.380	4.360	4.380	3.175	74,000
2023-01-24	4.440	4.440	4.380	4.380	3.175	152,030
2023-01-23	4.380	4.380	4.360	4.380	3.175	18,603
2023-01-20	4.380	4.380	4.340	4.360	3.160	83,028
2023-01-19	4.400	4.420	4.360	4.380	3.175	46,000
2023-01-18	4.420	4.440	4.400	4.400	3.189	81,060
2023-01-17	4.380	4.520	4.380	4.420	3.204	369,901
2023-01-16	4.380	4.400	4.340	4.360	3.160	73,210
2023-01-13	4.360	4.380	4.340	4.380	3.175	70,650
2023-01-12	4.420	4.420	4.360	4.360	3.160	194,868
2023-01-11	4.380	4.400	4.360	4.400	3.189	62,499
2023-01-10	4.380	4.420	4.360	4.380	3.175	116,502
2023-01-09	4.360	4.380	4.340	4.380	3.175	86,631
2023-01-06	4.320	4.360	4.320	4.340	3.146	113,752
2023-01-05	4.320	4.360	4.300	4.300	3.117	119,950
2023-01-04	4.380	4.380	4.320	4.320	3.131	92,150
2023-01-03	4.360	4.380	4.340	4.340	3.146	50,303
2022-12-30	4.300	4.340	4.300	4.340	3.146	81,851
2022-12-29	4.300	4.360	4.300	4.300	3.117	145,700
2022-12-28	4.340	4.340	4.300	4.320	3.131	111,681
2022-12-27	4.300	4.480	4.300	4.360	3.160	428,314
2022-12-26	4.300	4.320	4.280	4.300	3.117	65,691
2022-12-23	4.300	4.340	4.260	4.300	3.117	234,273
2022-12-22	4.320	4.320	4.300	4.300	3.117	106,286
2022-12-21	4.340	4.340	4.300	4.320	3.131	32,800
2022-12-20	4.320	4.360	4.300	4.340	3.146	127,202
2022-12-19	4.280	4.340	4.280	4.320	3.131	73,050
2022-12-16	4.280	4.300	4.280	4.280	3.102	137,202
2022-12-15	4.280	4.300	4.280	4.280	3.102	149,260
2022-12-14	4.300	4.320	4.280	4.280	3.102	101,901
2022-12-13	4.300	4.320	4.280	4.280	3.102	156,557
2022-12-09	4.300	4.320	4.300	4.320	3.131	79,827
2022-12-08	4.300	4.340	4.300	4.320	3.131	37,263
2022-12-07	4.320	4.400	4.280	4.300	3.117	224,410
2022-12-06	4.320	4.320	4.280	4.300	3.117	54,918
2022-12-02	4.280	4.320	4.280	4.300	3.117	125,778
2022-12-01	4.300	4.320	4.280	4.320	3.131	60,520
2022-11-30	4.280	4.320	4.280	4.320	3.131	94,196
2022-11-29	4.300	4.320	4.260	4.280	3.102	133,675
2022-11-28	4.320	4.320	4.280	4.300	3.117	88,050
2022-11-25	4.280	4.320	4.280	4.320	3.131	146,162
2022-11-24	4.300	4.320	4.280	4.280	3.102	148,065
2022-11-23	4.360	4.360	4.300	4.300	3.117	100,525
2022-11-22	4.400	4.420	4.340	4.340	3.146	118,161
2022-11-21	4.320	4.380	4.280	4.380	3.175	263,256
2022-11-18	4.260	4.280	4.260	4.280	3.102	209,452
2022-11-17	4.260	4.300	4.260	4.280	3.102	68,934
2022-11-16	4.320	4.340	4.260	4.280	3.102	284,833
2022-11-15	4.280	4.340	4.260	4.300	3.117	228,718
2022-11-14	4.400	4.420	4.280	4.300	3.117	425,878
2022-11-11	4.420	4.480	4.360	4.400	3.189	471,599
2022-11-10	4.400	4.440	4.380	4.420	3.204	269,751
2022-11-09	4.500	4.500	4.420	4.440	3.218	287,988
2022-11-08	4.440	4.460	4.400	4.400	3.189	151,750
2022-11-07	4.420	4.460	4.400	4.400	3.189	124,548
2022-11-04	4.420	4.460	4.400	4.420	3.204	103,400

← NewerPage 16 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.