Business Alignment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	3.400	3.420	3.260	3.260	2.958	203,520
2025-07-18	3.420	3.420	3.360	3.420	3.103	73,504
2025-07-17	3.320	3.440	3.320	3.380	3.067	697,404
2025-07-16	3.260	3.320	3.240	3.320	3.013	79,310
2025-07-15	3.240	3.320	3.240	3.280	2.976	401,500
2025-07-14	3.240	3.240	3.200	3.220	2.922	48,501
2025-07-11	3.240	3.240	3.200	3.240	2.940	14,400
2025-07-09	3.240	3.240	3.200	3.240	2.940	64,010
2025-07-08	3.240	3.240	3.200	3.240	2.940	20,400
2025-07-07	3.240	3.240	3.200	3.240	2.940	99,000
2025-07-04	3.200	3.260	3.180	3.200	2.904	332,609
2025-07-03	3.260	3.260	3.200	3.200	2.904	1,298,320
2025-07-02	3.240	3.260	3.240	3.260	2.958	44,061
2025-07-01	3.240	3.260	3.220	3.240	2.940	38,040
2025-06-30	3.220	3.240	3.200	3.220	2.922	151,546
2025-06-27	3.220	3.240	3.220	3.220	2.922	56,303
2025-06-26	3.240	3.260	3.220	3.220	2.922	51,100
2025-06-25	3.280	3.280	3.220	3.220	2.922	52,305
2025-06-24	3.240	3.280	3.220	3.240	2.940	66,509
2025-06-23	3.240	3.240	3.200	3.220	2.922	97,961
2025-06-20	3.240	3.240	3.220	3.220	2.922	71,200
2025-06-19	3.240	3.240	3.200	3.220	2.922	57,305
2025-06-18	3.240	3.240	3.220	3.240	2.940	26,400
2025-06-17	3.240	3.260	3.220	3.240	2.940	14,610
2025-06-16	3.240	3.240	3.220	3.240	2.940	102,000
2025-06-13	3.260	3.280	3.240	3.240	2.940	92,000
2025-06-12	3.280	3.300	3.260	3.260	2.958	109,400
2025-06-11	3.240	3.280	3.240	3.260	2.958	14,927
2025-06-10	3.280	3.280	3.220	3.260	2.958	77,560
2025-06-09	3.260	3.280	3.240	3.260	2.958	13,008
2025-06-06	3.260	3.300	3.240	3.240	2.940	15,910
2025-06-05	3.260	3.260	3.220	3.220	2.922	38,502
2025-06-04	3.300	3.300	3.240	3.240	2.940	31,515
2025-05-30	3.300	3.300	3.260	3.260	2.958	35,900
2025-05-29	3.260	3.300	3.240	3.300	2.994	18,900
2025-05-28	3.280	3.280	3.220	3.260	2.958	55,611
2025-05-27	3.280	3.280	3.220	3.240	2.940	82,809
2025-05-26	3.260	3.280	3.240	3.240	2.940	12,101
2025-05-23	3.240	3.300	3.240	3.240	2.940	43,706
2025-05-22	3.240	3.280	3.240	3.260	2.958	32,100
2025-05-21	3.200	3.280	3.200	3.260	2.958	155,600
2025-05-20	3.220	3.240	3.200	3.200	2.904	86,000
2025-05-19	3.220	3.220	3.200	3.200	2.904	31,701
2025-05-16	3.200	3.240	3.200	3.220	2.922	91,688
2025-05-15	3.260	3.280	3.220	3.220	2.922	235,526
2025-05-14	3.280	3.280	3.200	3.240	2.940	463,038
2025-05-13	3.280	3.300	3.240	3.280	2.976	44,800
2025-05-09	3.260	3.280	3.240	3.280	2.976	40,700
2025-05-08	3.300	3.320	3.220	3.240	2.940	201,300
2025-05-07	3.280	3.300	3.260	3.300	2.994	16,600
2025-05-06	3.300	3.300	3.240	3.260	2.958	111,524
2025-05-02	3.280	3.300	3.260	3.280	2.976	62,417
2025-04-30	3.240	3.280	3.240	3.280	2.976	108,253
2025-04-29	3.300	3.300	3.240	3.240	2.940	26,620
2025-04-28	3.240	3.340	3.220	3.220	2.922	336,614
2025-04-25	3.220	3.260	3.220	3.220	2.922	82,700
2025-04-24	3.220	3.220	3.200	3.200	2.904	26,720
2025-04-23	3.200	3.240	3.200	3.220	2.922	44,100
2025-04-22	3.200	3.200	3.180	3.200	2.904	39,977
2025-04-21	3.240	3.240	3.200	3.200	2.904	35,804

← NewerPage 6 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.