Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.400	4.440	4.380	4.420	3.204	246,109
2022-11-02	4.440	4.500	4.400	4.400	3.189	480,300
2022-11-01	4.560	4.560	4.440	4.460	3.233	293,957
2022-10-31	4.600	4.600	4.440	4.460	3.233	476,133
2022-10-28	4.560	4.600	4.560	4.560	3.305	146,367
2022-10-27	4.620	4.680	4.560	4.560	3.305	277,133
2022-10-26	4.600	4.680	4.600	4.620	3.349	210,124
2022-10-25	4.720	4.720	4.600	4.620	3.349	349,457
2022-10-21	4.720	4.740	4.680	4.680	3.392	230,666
2022-10-20	4.700	4.760	4.680	4.700	3.407	237,152
2022-10-19	4.780	4.780	4.660	4.660	3.378	305,001
2022-10-18	4.640	4.820	4.640	4.740	3.436	501,106
2022-10-17	4.700	4.700	4.640	4.640	3.363	262,814
2022-10-12	4.600	4.700	4.600	4.680	3.392	154,015
2022-10-11	4.680	4.680	4.580	4.580	3.320	422,786
2022-10-10	4.900	4.900	4.540	4.680	3.392	1,466,150
2022-10-07	4.900	4.900	4.820	4.880	3.537	1,258,451
2022-10-06	4.900	4.900	4.800	4.880	3.537	887,612
2022-10-05	4.860	4.920	4.780	4.860	3.523	1,268,635
2022-10-04	4.940	5.150	4.840	4.840	3.508	5,974,614
2022-10-03	4.600	4.840	4.600	4.820	3.494	5,990,744
2022-09-30	4.340	4.680	4.340	4.560	3.305	1,750,469
2022-09-29	4.460	4.480	4.360	4.360	3.160	460,355
2022-09-28	4.440	4.480	4.440	4.460	3.233	203,516
2022-09-27	4.520	4.540	4.460	4.460	3.233	749,478
2022-09-26	4.500	4.560	4.500	4.520	3.276	96,193
2022-09-23	4.580	4.580	4.520	4.520	3.276	216,580
2022-09-22	4.480	4.560	4.480	4.540	3.291	219,094
2022-09-21	4.500	4.520	4.480	4.480	3.247	203,118
2022-09-20	4.500	4.560	4.460	4.500	3.262	219,839
2022-09-19	4.560	4.600	4.480	4.500	3.262	556,956
2022-09-16	4.620	4.620	4.540	4.560	3.305	628,284
2022-09-15	4.580	4.620	4.560	4.600	3.334	527,635
2022-09-14	4.500	4.600	4.480	4.560	3.305	328,921
2022-09-13	4.500	4.560	4.500	4.560	3.305	362,368
2022-09-12	4.500	4.520	4.460	4.500	3.262	466,816
2022-09-09	4.500	4.500	4.440	4.460	3.233	508,898
2022-09-08	4.480	4.500	4.420	4.460	3.233	362,789
2022-09-07	4.420	4.440	4.400	4.440	3.218	352,132
2022-09-06	4.380	4.400	4.360	4.400	3.189	148,070
2022-09-05	4.480	4.480	4.300	4.400	3.189	229,307
2022-09-02	4.360	4.400	4.340	4.380	3.175	278,350
2022-09-01	4.420	4.460	4.360	4.400	3.189	437,808
2022-08-31	4.500	4.520	4.440	4.440	3.218	596,142
2022-08-30	4.520	4.520	4.460	4.480	3.247	323,162
2022-08-29	4.480	4.500	4.440	4.500	3.262	332,732
2022-08-26	4.520	4.540	4.460	4.500	3.262	373,471
2022-08-25	4.460	4.520	4.440	4.460	3.233	380,352
2022-08-24	4.540	4.560	4.440	4.460	3.233	814,777
2022-08-23	4.440	4.720	4.400	4.500	3.262	2,093,269
2022-08-22	4.440	4.440	4.380	4.380	3.175	386,302
2022-08-19	4.320	4.440	4.320	4.380	3.175	967,350
2022-08-18	4.340	4.380	4.240	4.320	3.131	614,286
2022-08-17	4.320	4.360	4.300	4.320	3.131	339,405
2022-08-16	4.360	4.380	4.300	4.300	3.117	675,717
2022-08-15	4.380	4.380	4.300	4.340	3.146	250,269
2022-08-11	4.300	4.380	4.300	4.300	3.117	564,800
2022-08-10	4.480	4.480	4.380	4.400	3.189	534,993
2022-08-09	4.500	4.500	4.460	4.460	3.233	456,268
2022-08-08	4.460	4.520	4.460	4.500	3.262	432,201

← NewerPage 17 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.