Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.760	4.760	4.700	4.720	4.720	115,400
2026-04-17	4.740	4.760	4.700	4.740	4.740	104,539
2026-04-16	4.640	4.720	4.640	4.720	4.720	70,900
2026-04-10	4.700	4.740	4.640	4.640	4.640	57,489
2026-04-09	4.620	4.680	4.620	4.660	4.660	52,901
2026-04-08	4.640	4.660	4.620	4.620	4.620	97,824
2026-04-07	4.680	4.680	4.620	4.640	4.640	112,854
2026-04-03	4.700	4.700	4.660	4.680	4.680	18,300
2026-04-02	4.700	4.740	4.640	4.660	4.660	75,110
2026-04-01	4.700	4.740	4.640	4.700	4.700	119,501
2026-03-31	4.620	4.680	4.600	4.640	4.640	134,072
2026-03-30	4.560	4.640	4.560	4.600	4.600	106,908
2026-03-27	4.600	4.740	4.600	4.640	4.640	72,100
2026-03-26	4.560	4.700	4.540	4.640	4.640	113,686
2026-03-25	4.520	4.580	4.520	4.560	4.560	163,441
2026-03-24	4.540	4.600	4.540	4.540	4.540	113,050
2026-03-23	4.560	4.600	4.540	4.540	4.540	218,911
2026-03-20	4.560	4.600	4.560	4.580	4.580	131,302
2026-03-19	4.540	4.600	4.540	4.560	4.560	162,361
2026-03-18	4.560	4.620	4.560	4.560	4.560	197,830
2026-03-17	4.700	4.760	4.520	4.560	4.560	488,820
2026-03-16	4.740	4.740	4.680	4.680	4.680	538,877
2026-03-13	4.780	4.800	4.740	4.780	4.780	323,928
2026-03-12	4.800	4.840	4.740	4.800	4.800	336,644
2026-03-11	4.920	4.920	4.780	4.800	4.800	320,627
2026-03-10	4.500	4.900	4.500	4.820	4.820	851,485
2026-03-09	4.140	4.700	4.140	4.500	4.500	2,058,785
2026-03-06	5.350	5.400	5.300	5.400	4.900	2,525,742
2026-03-05	5.300	5.400	5.200	5.400	4.900	1,389,259
2026-03-04	5.100	5.200	5.050	5.150	4.673	1,629,328
2026-03-02	5.200	5.250	5.050	5.200	4.719	1,721,417
2026-02-27	5.400	5.400	5.250	5.300	4.809	1,559,404
2026-02-26	5.150	5.300	5.050	5.300	4.809	1,505,511
2026-02-25	5.250	5.300	5.000	5.100	4.628	2,150,567
2026-02-24	4.700	5.050	4.700	5.000	4.537	2,921,751
2026-02-23	4.600	4.700	4.600	4.660	4.229	934,519
2026-02-20	4.480	4.580	4.440	4.560	4.138	424,010
2026-02-19	4.440	4.460	4.420	4.460	4.047	303,026
2026-02-18	4.400	4.420	4.380	4.400	3.993	1,010,302
2026-02-17	4.360	4.400	4.360	4.380	3.974	129,502
2026-02-16	4.340	4.380	4.340	4.360	3.956	449,344
2026-02-13	4.280	4.340	4.200	4.340	3.938	269,299
2026-02-12	4.280	4.280	4.240	4.280	3.884	220,651
2026-02-11	4.240	4.300	4.240	4.280	3.884	315,650
2026-02-10	4.200	4.260	4.200	4.240	3.847	472,038
2026-02-09	4.220	4.240	4.180	4.200	3.811	378,261
2026-02-06	4.240	4.240	4.200	4.200	3.811	280,410
2026-02-05	4.220	4.280	4.220	4.220	3.829	129,800
2026-02-04	4.260	4.280	4.240	4.280	3.884	23,835
2026-02-03	4.260	4.280	4.220	4.260	3.866	81,300
2026-02-02	4.280	4.300	4.220	4.240	3.847	211,402
2026-01-30	4.260	4.260	4.220	4.240	3.847	55,287
2026-01-29	4.140	4.260	4.120	4.220	3.829	444,060
2026-01-28	4.060	4.120	4.060	4.120	3.739	96,179
2026-01-27	4.060	4.080	4.060	4.060	3.684	20,800
2026-01-26	4.040	4.060	4.040	4.040	3.666	59,700
2026-01-23	4.060	4.100	4.020	4.040	3.666	31,604
2026-01-22	4.080	4.080	4.040	4.040	3.666	124,000
2026-01-21	4.020	4.040	4.020	4.040	3.666	39,200
2026-01-20	4.020	4.060	4.020	4.060	3.684	69,457

← NewerPage 3 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.