Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.420	4.500	4.420	4.440	3.218	575,996
2022-08-04	4.400	4.440	4.380	4.420	3.204	454,586
2022-08-03	4.340	4.400	4.340	4.380	3.175	148,107
2022-08-02	4.400	4.400	4.360	4.360	3.160	185,450
2022-08-01	4.400	4.420	4.360	4.380	3.175	574,172
2022-07-27	4.340	4.380	4.320	4.380	3.175	495,777
2022-07-26	4.380	4.400	4.340	4.340	3.146	210,000
2022-07-25	4.380	4.380	4.320	4.360	3.160	303,952
2022-07-22	4.380	4.380	4.340	4.340	3.146	198,729
2022-07-21	4.400	4.400	4.340	4.340	3.146	273,155
2022-07-20	4.340	4.540	4.300	4.400	3.189	814,546
2022-07-19	4.320	4.340	4.280	4.300	3.117	363,901
2022-07-18	4.340	4.380	4.300	4.320	3.131	234,099
2022-07-15	4.340	4.380	4.260	4.300	3.117	408,251
2022-07-14	4.360	4.400	4.320	4.340	3.146	383,977
2022-07-12	4.360	4.420	4.340	4.360	3.160	467,008
2022-07-11	4.360	4.420	4.320	4.360	3.160	504,215
2022-07-08	4.360	4.660	4.320	4.360	3.160	4,051,978
2022-07-07	4.320	4.440	4.320	4.340	3.146	926,658
2022-07-06	4.440	4.480	4.260	4.320	3.131	1,303,708
2022-07-05	4.780	4.780	4.380	4.380	3.175	5,556,528
2022-07-04	4.520	5.300	4.520	4.700	3.407	26,108,250
2022-07-01	4.480	4.580	4.460	4.460	3.233	213,661
2022-06-30	4.620	4.620	4.480	4.500	3.262	660,760
2022-06-29	4.580	4.640	4.540	4.600	3.334	302,303
2022-06-28	4.500	4.660	4.500	4.600	3.334	1,058,071
2022-06-27	4.460	4.540	4.460	4.500	3.262	337,730
2022-06-24	4.400	4.520	4.380	4.460	3.233	601,434
2022-06-23	4.340	4.500	4.320	4.360	3.160	822,612
2022-06-22	4.440	4.480	4.340	4.360	3.160	1,134,229
2022-06-21	4.460	4.580	4.420	4.440	3.218	1,678,315
2022-06-20	4.400	4.500	4.380	4.400	3.189	635,182
2022-06-17	4.580	4.580	4.360	4.500	3.262	1,152,850
2022-06-16	4.580	4.720	4.540	4.580	3.320	1,627,335
2022-06-15	4.740	4.740	4.580	4.600	3.334	1,745,710
2022-06-14	4.780	4.780	4.700	4.740	3.436	856,988
2022-06-13	4.900	4.900	4.760	4.800	3.479	1,287,817
2022-06-10	5.000	5.000	4.940	4.940	3.581	1,016,789
2022-06-09	5.050	5.050	4.980	4.980	3.610	418,353
2022-06-08	5.000	5.050	5.000	5.000	3.624	105,820
2022-06-07	5.000	5.100	4.980	4.980	3.610	834,627
2022-06-06	5.100	5.100	5.000	5.050	3.661	640,790
2022-06-02	5.100	5.150	5.050	5.100	3.697	306,837
2022-06-01	5.150	5.150	5.050	5.100	3.697	557,351
2022-05-31	5.150	5.250	5.050	5.150	3.733	2,134,257
2022-05-30	5.050	5.150	5.050	5.100	3.697	996,203
2022-05-27	5.050	5.150	5.050	5.050	3.661	837,783
2022-05-26	5.150	5.150	5.000	5.050	3.661	846,680
2022-05-25	5.100	5.150	4.960	5.100	3.697	2,607,692
2022-05-24	5.100	5.150	5.050	5.100	3.697	646,532
2022-05-23	5.250	5.250	5.050	5.050	3.661	1,495,997
2022-05-20	4.820	5.300	4.800	5.100	3.697	3,932,200
2022-05-19	4.840	4.840	4.700	4.780	3.465	1,309,700
2022-05-18	4.780	4.900	4.760	4.880	3.537	958,200
2022-05-17	4.860	4.880	4.740	4.780	3.465	1,369,400
2022-05-13	5.250	5.300	4.800	4.840	3.508	2,759,800
2022-05-12	5.550	5.650	5.100	5.200	3.769	5,783,600
2022-05-11	6.100	6.200	5.950	6.000	4.349	997,600
2022-05-10	6.000	6.200	5.950	6.100	4.422	966,600
2022-05-09	6.300	6.300	6.000	6.050	4.385	1,549,200

← NewerPage 18 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.