Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.350	6.400	6.300	6.350	4.603	697,500
2022-05-05	6.800	6.800	6.400	6.400	4.639	832,100
2022-05-03	6.350	6.450	6.300	6.300	4.567	874,900
2022-04-29	6.300	6.450	6.300	6.350	4.603	615,300
2022-04-28	6.450	6.500	6.350	6.350	4.603	1,457,800
2022-04-27	6.650	6.700	6.450	6.450	4.675	1,925,400
2022-04-26	6.600	6.800	6.550	6.650	4.820	2,247,300
2022-04-25	7.000	7.000	6.650	6.650	4.820	3,559,100
2022-04-22	7.250	7.300	7.050	7.050	5.110	2,452,500
2022-04-21	7.100	8.200	6.950	7.250	5.255	16,235,100
2022-04-20	10.300	10.800	10.300	10.800	4.909	7,716,296
2022-04-19	10.800	11.000	10.100	10.300	4.682	12,766,344
2022-04-18	10.800	11.000	10.700	10.800	4.909	3,417,748
2022-04-12	11.100	11.100	10.600	10.700	4.863	6,389,847
2022-04-11	10.200	10.900	10.100	10.900	4.954	10,832,245
2022-04-08	10.200	10.200	10.100	10.100	4.591	1,172,699
2022-04-07	10.100	10.200	10.000	10.200	4.636	2,860,349
2022-04-05	10.200	10.300	10.000	10.200	4.636	1,806,299
2022-04-04	10.000	10.200	10.000	10.200	4.636	1,855,799
2022-04-01	10.000	10.100	10.000	10.000	4.545	1,587,299
2022-03-31	10.000	10.100	10.000	10.000	4.545	1,098,299
2022-03-30	10.200	10.200	10.000	10.000	4.545	1,068,599
2022-03-29	10.000	10.300	10.000	10.100	4.591	1,951,049
2022-03-28	10.100	10.100	9.950	10.000	4.545	1,152,299
2022-03-25	10.100	10.200	9.950	9.950	4.523	2,023,199
2022-03-24	10.200	10.400	10.000	10.000	4.545	4,920,554
2022-03-23	9.900	10.300	9.850	10.100	4.591	6,510,697
2022-03-22	9.900	10.000	9.700	9.850	4.477	1,960,949
2022-03-21	9.700	10.200	9.650	9.900	4.500	8,146,196
2022-03-18	9.600	9.700	9.450	9.650	4.386	1,817,399
2022-03-17	9.500	9.550	9.450	9.550	4.341	1,069,949
2022-03-16	9.400	9.550	9.300	9.450	4.295	1,364,549
2022-03-15	9.450	9.550	9.300	9.350	4.250	1,410,449
2022-03-14	9.450	9.500	9.250	9.350	4.250	1,300,049
2022-03-11	9.350	9.550	9.350	9.450	4.295	1,112,849
2022-03-10	9.450	9.650	9.400	9.450	4.295	2,057,549
2022-03-09	9.250	9.550	9.150	9.350	4.250	2,215,049
2022-03-08	9.150	9.300	8.750	9.100	4.136	2,094,299
2022-03-07	9.450	9.500	9.050	9.200	4.182	2,435,399
2022-03-04	9.500	9.600	9.400	9.450	4.295	1,998,749
2022-03-03	9.500	9.550	9.500	9.500	4.318	1,069,349
2022-03-02	9.700	9.750	9.400	9.500	4.318	2,264,099
2022-03-01	9.500	9.750	9.500	9.650	4.386	2,532,449
2022-02-28	9.400	9.550	9.350	9.450	4.295	1,242,299
2022-02-25	9.550	9.700	9.350	9.400	4.273	3,527,248
2022-02-24	9.900	10.200	9.000	9.250	4.204	22,488,139
2022-02-23	8.250	8.550	8.200	8.400	3.818	840,000
2022-02-22	8.250	8.250	8.000	8.150	3.704	308,100
2022-02-21	8.250	8.500	8.200	8.250	3.750	609,900
2022-02-18	8.200	8.250	8.100	8.250	3.750	346,500
2022-02-17	8.150	8.300	8.150	8.200	3.727	282,750
2022-02-15	8.250	8.300	8.100	8.200	3.727	370,500
2022-02-14	8.350	8.350	8.150	8.150	3.704	449,250
2022-02-11	8.350	8.350	8.250	8.250	3.750	154,200
2022-02-10	8.300	8.450	8.300	8.350	3.795	438,150
2022-02-09	8.400	8.450	8.250	8.250	3.750	707,400
2022-02-08	8.500	8.550	8.400	8.450	3.841	179,100
2022-02-07	8.650	8.650	8.500	8.550	3.886	235,500
2022-02-04	8.600	8.750	8.600	8.700	3.954	146,100
2022-02-03	8.750	8.800	8.650	8.700	3.954	169,800

← NewerPage 19 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.