Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	8.800	8.900	8.700	8.750	3.977	429,300
2022-02-01	8.500	8.650	8.450	8.600	3.909	166,200
2022-01-31	8.700	8.700	8.350	8.400	3.818	289,350
2022-01-28	8.350	8.600	8.350	8.400	3.818	287,250
2022-01-27	8.500	8.500	8.150	8.400	3.818	855,600
2022-01-26	8.500	8.750	8.500	8.550	3.886	269,700
2022-01-25	8.850	8.850	8.350	8.550	3.886	1,559,099
2022-01-24	9.250	9.250	8.850	8.850	4.023	704,400
2022-01-21	9.150	9.150	8.950	9.100	4.136	432,750
2022-01-20	9.250	9.250	9.050	9.150	4.159	591,450
2022-01-19	9.400	9.400	9.150	9.250	4.204	464,550
2022-01-18	9.600	9.600	9.350	9.400	4.273	555,150
2022-01-17	9.550	9.600	9.450	9.500	4.318	151,200
2022-01-14	9.650	9.650	9.350	9.600	4.363	1,437,599
2022-01-13	9.600	9.700	9.350	9.600	4.363	1,093,349
2022-01-12	9.350	9.650	9.200	9.550	4.341	1,401,449
2022-01-11	9.450	9.450	9.250	9.300	4.227	321,450
2022-01-10	9.500	9.500	9.300	9.350	4.250	240,300
2022-01-07	9.450	9.450	9.200	9.400	4.273	849,150
2022-01-06	9.350	9.500	9.300	9.450	4.295	1,390,649
2022-01-05	9.150	9.350	8.950	9.300	4.227	1,606,049
2022-01-04	9.250	9.250	9.100	9.100	4.136	569,100
2021-12-30	9.150	9.250	9.100	9.200	4.182	432,450
2021-12-29	9.050	9.200	9.050	9.100	4.136	1,226,849
2021-12-28	9.550	9.550	9.050	9.050	4.113	1,535,099
2021-12-27	9.550	9.600	9.450	9.500	4.318	524,700
2021-12-24	9.650	9.650	9.550	9.550	4.341	656,250
2021-12-23	9.550	9.700	9.550	9.600	4.363	891,150
2021-12-22	9.650	9.700	9.550	9.600	4.363	933,000
2021-12-21	9.600	9.650	9.500	9.500	4.318	1,036,950
2021-12-20	9.600	9.650	9.550	9.550	4.341	613,500
2021-12-17	9.600	9.650	9.400	9.550	4.341	1,028,400
2021-12-16	9.600	9.700	9.600	9.650	4.386	938,250
2021-12-15	9.700	9.700	9.600	9.600	4.363	1,021,500
2021-12-14	9.500	9.750	9.500	9.600	4.363	1,633,049
2021-12-13	9.650	9.800	9.550	9.550	4.341	1,748,549
2021-12-09	9.550	9.600	9.500	9.500	4.318	456,000
2021-12-08	9.600	9.800	9.550	9.550	4.341	1,648,349
2021-12-07	9.350	9.600	9.350	9.550	4.341	940,050
2021-12-03	9.600	9.700	9.500	9.600	4.249	1,026,000
2021-12-02	9.600	9.750	9.550	9.600	4.249	1,118,999
2021-12-01	9.400	9.650	9.350	9.600	4.249	1,185,299
2021-11-30	9.800	9.900	9.350	9.350	4.139	2,796,899
2021-11-29	9.850	10.000	9.650	9.650	4.271	2,266,499
2021-11-26	10.100	10.400	9.850	9.850	4.360	6,859,797
2021-11-25	9.650	9.900	9.600	9.850	4.360	3,118,199
2021-11-24	9.550	9.750	9.350	9.500	4.205	3,638,098
2021-11-23	9.350	9.800	9.300	9.600	4.249	3,830,848
2021-11-22	9.500	9.550	9.100	9.300	4.116	2,955,299
2021-11-19	9.500	9.600	9.450	9.500	4.205	1,124,099
2021-11-18	9.500	9.600	8.800	9.500	4.205	5,639,097
2021-11-17	9.850	9.850	9.500	9.500	4.205	3,055,499
2021-11-16	9.850	9.850	9.700	9.750	4.316	1,853,849
2021-11-15	10.200	10.300	9.500	9.800	4.338	11,485,645
2021-11-12	10.600	10.700	10.400	10.400	4.603	2,750,099
2021-11-11	11.600	12.200	10.400	10.600	4.692	16,815,742
2021-11-10	11.200	11.300	10.900	11.200	4.957	1,052,700
2021-11-09	10.500	11.300	10.500	11.100	4.913	1,162,349
2021-11-08	10.600	10.600	10.400	10.400	4.603	450,600
2021-11-05	10.500	10.600	10.400	10.600	4.692	235,200

← NewerPage 20 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.