Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.100	6.150	6.100	6.150	6.150	166,562
2026-07-16	6.150	6.150	6.050	6.100	6.100	104,716
2026-07-15	6.200	6.200	6.100	6.100	6.100	248,349
2026-07-14	6.100	6.150	6.100	6.150	6.150	111,988
2026-07-13	6.050	6.200	6.000	6.150	6.150	621,654
2026-07-10	5.950	6.000	5.950	6.000	6.000	190,147
2026-07-09	5.850	6.000	5.850	6.000	6.000	85,328
2026-07-08	5.950	6.000	5.900	5.900	5.900	300,596
2026-07-07	5.950	6.000	5.900	5.950	5.950	89,048
2026-07-06	6.000	6.000	5.900	5.950	5.950	385,100
2026-07-03	5.800	6.000	5.750	6.000	6.000	967,984
2026-07-02	5.750	5.800	5.700	5.800	5.800	252,054
2026-07-01	5.800	5.800	5.700	5.750	5.750	148,482
2026-06-30	5.750	5.800	5.700	5.750	5.750	511,101
2026-06-29	5.700	5.750	5.650	5.700	5.700	234,655
2026-06-26	5.700	5.700	5.650	5.700	5.700	184,451
2026-06-25	5.700	5.750	5.650	5.700	5.700	300,775
2026-06-24	5.650	5.750	5.650	5.650	5.650	267,632
2026-06-23	5.750	5.750	5.650	5.650	5.650	305,150
2026-06-22	5.600	5.750	5.600	5.700	5.700	508,368
2026-06-19	5.700	5.750	5.550	5.600	5.600	412,016
2026-06-18	5.700	5.700	5.600	5.700	5.700	595,341
2026-06-17	5.900	5.900	5.600	5.700	5.700	935,684
2026-06-16	6.000	6.000	5.850	5.850	5.850	253,437
2026-06-15	6.100	6.100	5.900	5.950	5.950	299,729
2026-06-12	6.100	6.100	5.850	5.950	5.950	337,851
2026-06-11	5.850	6.050	5.800	6.000	6.000	757,302
2026-06-10	6.150	6.250	6.000	6.050	6.050	783,659
2026-06-09	6.450	6.450	6.150	6.150	6.150	916,888
2026-06-08	6.200	6.500	6.150	6.350	6.350	1,107,118
2026-06-05	6.200	6.300	6.100	6.200	6.200	965,697
2026-06-04	5.750	6.300	5.700	6.200	6.200	2,143,388
2026-06-02	5.550	5.600	5.450	5.600	5.600	1,175,918
2026-05-29	5.300	5.350	5.200	5.250	5.250	477,394
2026-05-28	5.200	5.300	5.200	5.250	5.250	616,700
2026-05-27	5.200	5.200	5.150	5.150	5.150	305,838
2026-05-26	5.150	5.200	5.100	5.150	5.150	216,100
2026-05-25	5.100	5.200	5.100	5.150	5.150	156,153
2026-05-22	5.100	5.150	5.100	5.100	5.100	275,827
2026-05-21	5.100	5.100	5.050	5.100	5.100	239,686
2026-05-20	5.050	5.100	5.000	5.050	5.050	289,704
2026-05-19	4.900	5.000	4.900	5.000	5.000	416,436
2026-05-18	4.860	4.900	4.860	4.880	4.880	411,813
2026-05-15	4.820	4.860	4.800	4.820	4.820	413,534
2026-05-14	4.780	4.820	4.780	4.780	4.780	137,805
2026-05-13	4.720	4.780	4.720	4.760	4.760	186,337
2026-05-12	4.840	4.840	4.720	4.720	4.720	636,331
2026-05-11	4.760	4.780	4.720	4.720	4.720	178,452
2026-05-08	4.720	4.800	4.700	4.740	4.740	246,040
2026-05-07	4.720	4.720	4.700	4.720	4.720	110,211
2026-05-06	4.680	4.720	4.680	4.700	4.700	91,025
2026-05-05	4.700	4.700	4.660	4.680	4.680	141,601
2026-04-30	4.700	4.700	4.680	4.700	4.700	306,045
2026-04-29	4.680	4.720	4.680	4.700	4.700	124,203
2026-04-28	4.680	4.680	4.660	4.660	4.660	173,186
2026-04-27	4.680	4.680	4.660	4.660	4.660	247,205
2026-04-24	4.680	4.680	4.660	4.660	4.660	128,510
2026-04-23	4.700	4.700	4.660	4.660	4.660	304,000
2026-04-22	4.720	4.720	4.680	4.680	4.680	145,700
2026-04-21	4.740	4.740	4.700	4.700	4.700	68,861

← NewerPage 2 of 4 · 240 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.