Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.740 | 3.760 | 3.660 | 3.720 | 3.376 | 129,502 |
| 2025-10-16 | 3.720 | 3.820 | 3.700 | 3.720 | 3.376 | 21,737 |
| 2025-10-15 | 3.740 | 3.820 | 3.700 | 3.720 | 3.376 | 103,017 |
| 2025-10-14 | 3.700 | 3.880 | 3.700 | 3.740 | 3.394 | 255,550 |
| 2025-10-10 | 3.760 | 3.780 | 3.720 | 3.740 | 3.394 | 41,018 |
| 2025-10-09 | 3.740 | 3.780 | 3.700 | 3.780 | 3.430 | 251,703 |
| 2025-10-08 | 3.880 | 3.880 | 3.800 | 3.800 | 3.448 | 183,622 |
| 2025-10-07 | 3.820 | 3.900 | 3.820 | 3.880 | 3.521 | 126,717 |
| 2025-10-06 | 3.920 | 3.920 | 3.840 | 3.840 | 3.484 | 109,582 |
| 2025-10-03 | 3.940 | 3.940 | 3.900 | 3.920 | 3.557 | 85,504 |
| 2025-10-02 | 3.900 | 3.940 | 3.880 | 3.940 | 3.575 | 246,432 |
| 2025-10-01 | 3.800 | 3.900 | 3.800 | 3.860 | 3.503 | 189,615 |
| 2025-09-30 | 3.840 | 3.880 | 3.840 | 3.840 | 3.484 | 152,605 |
| 2025-09-29 | 3.900 | 3.900 | 3.820 | 3.820 | 3.466 | 216,235 |
| 2025-09-26 | 3.780 | 3.780 | 3.720 | 3.780 | 3.430 | 79,810 |
| 2025-09-25 | 3.780 | 3.780 | 3.740 | 3.760 | 3.412 | 32,715 |
| 2025-09-24 | 3.700 | 3.760 | 3.700 | 3.740 | 3.394 | 136,635 |
| 2025-09-23 | 3.760 | 3.760 | 3.720 | 3.720 | 3.376 | 79,624 |
| 2025-09-22 | 3.720 | 3.780 | 3.680 | 3.760 | 3.412 | 184,704 |
| 2025-09-19 | 3.680 | 3.720 | 3.680 | 3.700 | 3.357 | 75,150 |
| 2025-09-18 | 3.720 | 3.740 | 3.620 | 3.680 | 3.339 | 53,705 |
| 2025-09-17 | 3.680 | 3.740 | 3.620 | 3.740 | 3.394 | 130,146 |
| 2025-09-16 | 3.640 | 3.680 | 3.620 | 3.660 | 3.321 | 57,563 |
| 2025-09-15 | 3.600 | 3.680 | 3.580 | 3.640 | 3.303 | 148,328 |
| 2025-09-12 | 3.600 | 3.600 | 3.580 | 3.600 | 3.267 | 59,250 |
| 2025-09-11 | 3.600 | 3.620 | 3.580 | 3.600 | 3.267 | 406,902 |
| 2025-09-10 | 3.580 | 3.600 | 3.560 | 3.580 | 3.249 | 72,300 |
| 2025-09-09 | 3.500 | 3.580 | 3.500 | 3.580 | 3.249 | 139,685 |
| 2025-09-08 | 3.580 | 3.600 | 3.500 | 3.500 | 3.176 | 293,603 |
| 2025-09-05 | 3.600 | 3.600 | 3.540 | 3.600 | 3.267 | 21,341 |
| 2025-09-04 | 3.640 | 3.640 | 3.560 | 3.600 | 3.267 | 167,104 |
| 2025-09-03 | 3.540 | 3.640 | 3.540 | 3.640 | 3.303 | 249,038 |
| 2025-09-02 | 3.500 | 3.580 | 3.500 | 3.540 | 3.212 | 162,845 |
| 2025-09-01 | 3.500 | 3.500 | 3.440 | 3.440 | 3.122 | 21,400 |
| 2025-08-29 | 3.480 | 3.480 | 3.420 | 3.440 | 3.122 | 16,100 |
| 2025-08-28 | 3.500 | 3.520 | 3.440 | 3.440 | 3.122 | 56,000 |
| 2025-08-27 | 3.500 | 3.500 | 3.480 | 3.500 | 3.176 | 65,000 |
| 2025-08-26 | 3.460 | 3.500 | 3.440 | 3.480 | 3.158 | 54,401 |
| 2025-08-25 | 3.440 | 3.460 | 3.440 | 3.440 | 3.122 | 17,300 |
| 2025-08-22 | 3.460 | 3.480 | 3.420 | 3.440 | 3.122 | 5,573 |
| 2025-08-21 | 3.480 | 3.480 | 3.420 | 3.460 | 3.140 | 41,355 |
| 2025-08-20 | 3.440 | 3.480 | 3.420 | 3.440 | 3.122 | 30,822 |
| 2025-08-19 | 3.480 | 3.480 | 3.400 | 3.460 | 3.140 | 80,449 |
| 2025-08-18 | 3.460 | 3.480 | 3.420 | 3.440 | 3.122 | 61,600 |
| 2025-08-15 | 3.500 | 3.500 | 3.380 | 3.460 | 3.140 | 164,239 |
| 2025-08-14 | 3.500 | 3.520 | 3.500 | 3.500 | 3.176 | 33,650 |
| 2025-08-13 | 3.480 | 3.520 | 3.480 | 3.520 | 3.194 | 103,110 |
| 2025-08-08 | 3.500 | 3.520 | 3.500 | 3.500 | 3.176 | 49,411 |
| 2025-08-07 | 3.520 | 3.540 | 3.500 | 3.500 | 3.176 | 34,811 |
| 2025-08-06 | 3.500 | 3.560 | 3.500 | 3.540 | 3.212 | 100,555 |
| 2025-08-05 | 3.500 | 3.540 | 3.500 | 3.540 | 3.212 | 88,420 |
| 2025-08-04 | 3.480 | 3.520 | 3.480 | 3.500 | 3.176 | 35,421 |
| 2025-08-01 | 3.500 | 3.560 | 3.480 | 3.480 | 3.158 | 132,702 |
| 2025-07-31 | 3.500 | 3.500 | 3.460 | 3.480 | 3.158 | 85,114 |
| 2025-07-30 | 3.420 | 3.480 | 3.420 | 3.480 | 3.158 | 60,500 |
| 2025-07-29 | 3.420 | 3.440 | 3.400 | 3.440 | 3.122 | 59,212 |
| 2025-07-25 | 3.380 | 3.420 | 3.380 | 3.420 | 3.103 | 35,701 |
| 2025-07-24 | 3.360 | 3.400 | 3.340 | 3.400 | 3.085 | 58,203 |
| 2025-07-23 | 3.300 | 3.380 | 3.300 | 3.380 | 3.067 | 65,001 |
| 2025-07-22 | 3.300 | 3.420 | 3.300 | 3.360 | 3.049 | 136,701 |
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.