Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.000 | 4.040 | 4.000 | 4.040 | 3.666 | 119,702 |
| 2026-01-16 | 4.020 | 4.060 | 4.000 | 4.000 | 3.630 | 95,600 |
| 2026-01-15 | 4.000 | 4.020 | 4.000 | 4.000 | 3.630 | 8,200 |
| 2026-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.630 | 97,051 |
| 2026-01-13 | 4.000 | 4.020 | 4.000 | 4.000 | 3.630 | 20,200 |
| 2026-01-12 | 3.980 | 4.080 | 3.980 | 4.000 | 3.630 | 70,201 |
| 2026-01-09 | 4.000 | 4.020 | 4.000 | 4.000 | 3.630 | 17,734 |
| 2026-01-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.612 | 55,800 |
| 2026-01-07 | 4.020 | 4.020 | 3.960 | 4.000 | 3.630 | 206,600 |
| 2026-01-06 | 4.000 | 4.020 | 4.000 | 4.020 | 3.648 | 155,750 |
| 2026-01-05 | 3.980 | 4.020 | 3.980 | 4.000 | 3.630 | 75,281 |
| 2025-12-30 | 3.980 | 4.000 | 3.980 | 3.980 | 3.612 | 23,900 |
| 2025-12-29 | 3.980 | 4.040 | 3.980 | 4.000 | 3.630 | 69,330 |
| 2025-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.630 | 23,010 |
| 2025-12-25 | 4.000 | 4.000 | 3.980 | 4.000 | 3.630 | 152,503 |
| 2025-12-24 | 4.000 | 4.020 | 4.000 | 4.000 | 3.630 | 42,200 |
| 2025-12-23 | 3.980 | 4.020 | 3.980 | 4.000 | 3.630 | 62,129 |
| 2025-12-22 | 4.040 | 4.040 | 4.000 | 4.020 | 3.648 | 12,101 |
| 2025-12-19 | 3.980 | 4.040 | 3.980 | 4.020 | 3.648 | 67,306 |
| 2025-12-18 | 4.000 | 4.060 | 4.000 | 4.020 | 3.648 | 8,300 |
| 2025-12-17 | 4.020 | 4.040 | 4.000 | 4.020 | 3.648 | 56,300 |
| 2025-12-16 | 4.040 | 4.040 | 3.960 | 4.020 | 3.648 | 69,900 |
| 2025-12-15 | 4.020 | 4.060 | 4.000 | 4.020 | 3.648 | 47,302 |
| 2025-12-12 | 4.000 | 4.060 | 3.960 | 4.040 | 3.666 | 97,300 |
| 2025-12-11 | 4.000 | 4.000 | 3.960 | 3.980 | 3.612 | 29,300 |
| 2025-12-09 | 4.000 | 4.000 | 3.980 | 4.000 | 3.630 | 41,800 |
| 2025-12-08 | 4.000 | 4.000 | 3.960 | 4.000 | 3.630 | 55,700 |
| 2025-12-04 | 4.000 | 4.000 | 3.980 | 4.000 | 3.630 | 170,501 |
| 2025-12-03 | 4.000 | 4.000 | 3.980 | 3.980 | 3.612 | 57,000 |
| 2025-12-02 | 3.980 | 4.020 | 3.960 | 4.000 | 3.630 | 227,310 |
| 2025-12-01 | 3.960 | 4.020 | 3.940 | 3.980 | 3.612 | 257,110 |
| 2025-11-28 | 3.980 | 3.980 | 3.960 | 3.960 | 3.593 | 58,080 |
| 2025-11-27 | 3.960 | 3.980 | 3.940 | 3.980 | 3.612 | 27,950 |
| 2025-11-26 | 4.000 | 4.000 | 3.960 | 3.960 | 3.593 | 47,104 |
| 2025-11-25 | 3.980 | 4.000 | 3.940 | 4.000 | 3.630 | 115,941 |
| 2025-11-24 | 4.000 | 4.000 | 3.940 | 3.960 | 3.593 | 111,803 |
| 2025-11-21 | 3.960 | 4.000 | 3.960 | 3.960 | 3.593 | 34,810 |
| 2025-11-20 | 3.980 | 4.000 | 3.960 | 3.980 | 3.612 | 253,512 |
| 2025-11-19 | 3.960 | 4.000 | 3.960 | 3.980 | 3.612 | 178,137 |
| 2025-11-18 | 3.960 | 4.020 | 3.960 | 3.980 | 3.612 | 137,358 |
| 2025-11-17 | 3.980 | 3.980 | 3.940 | 3.980 | 3.612 | 164,200 |
| 2025-11-14 | 3.980 | 3.980 | 3.920 | 3.940 | 3.575 | 344,600 |
| 2025-11-13 | 3.940 | 3.980 | 3.940 | 3.960 | 3.593 | 60,272 |
| 2025-11-12 | 3.920 | 4.000 | 3.900 | 3.980 | 3.612 | 222,602 |
| 2025-11-11 | 4.020 | 4.100 | 3.920 | 3.940 | 3.575 | 682,060 |
| 2025-11-10 | 3.800 | 3.820 | 3.760 | 3.820 | 3.466 | 259,300 |
| 2025-11-07 | 3.740 | 3.800 | 3.720 | 3.780 | 3.430 | 127,700 |
| 2025-11-06 | 3.740 | 3.760 | 3.740 | 3.740 | 3.394 | 27,100 |
| 2025-11-05 | 3.720 | 3.800 | 3.700 | 3.740 | 3.394 | 38,700 |
| 2025-11-04 | 3.800 | 3.800 | 3.700 | 3.720 | 3.376 | 286,100 |
| 2025-11-03 | 3.780 | 3.840 | 3.760 | 3.820 | 3.466 | 67,800 |
| 2025-10-31 | 3.780 | 3.800 | 3.780 | 3.780 | 3.430 | 40,125 |
| 2025-10-30 | 3.760 | 3.840 | 3.740 | 3.840 | 3.484 | 37,300 |
| 2025-10-29 | 3.740 | 3.780 | 3.740 | 3.760 | 3.412 | 67,600 |
| 2025-10-28 | 3.800 | 3.840 | 3.740 | 3.740 | 3.394 | 53,019 |
| 2025-10-27 | 3.800 | 3.820 | 3.780 | 3.800 | 3.448 | 164,900 |
| 2025-10-24 | 3.840 | 3.900 | 3.820 | 3.840 | 3.484 | 216,100 |
| 2025-10-22 | 3.820 | 3.900 | 3.800 | 3.840 | 3.484 | 186,005 |
| 2025-10-21 | 3.800 | 3.920 | 3.760 | 3.860 | 3.503 | 231,591 |
| 2025-10-20 | 3.720 | 3.760 | 3.700 | 3.760 | 3.412 | 52,270 |
← NewerPage 4 of 4 · 240 trading days
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.