Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.240 | 3.240 | 3.220 | 3.240 | 2.940 | 33,303 |
| 2025-04-17 | 3.140 | 3.240 | 3.140 | 3.240 | 2.940 | 106,550 |
| 2025-04-16 | 3.120 | 3.180 | 3.120 | 3.140 | 2.849 | 17,250 |
| 2025-04-11 | 3.200 | 3.200 | 3.100 | 3.120 | 2.831 | 119,818 |
| 2025-04-10 | 3.220 | 3.220 | 3.160 | 3.200 | 2.904 | 96,005 |
| 2025-04-09 | 3.160 | 3.160 | 3.100 | 3.120 | 2.831 | 39,800 |
| 2025-04-08 | 3.160 | 3.160 | 3.080 | 3.140 | 2.849 | 374,100 |
| 2025-04-04 | 3.140 | 3.220 | 3.100 | 3.200 | 2.904 | 423,116 |
| 2025-04-03 | 3.220 | 3.240 | 3.100 | 3.160 | 2.867 | 656,585 |
| 2025-04-02 | 3.280 | 3.300 | 3.220 | 3.240 | 2.940 | 81,100 |
| 2025-04-01 | 3.300 | 3.300 | 3.240 | 3.240 | 2.940 | 233,342 |
| 2025-03-31 | 3.240 | 3.280 | 3.240 | 3.260 | 2.958 | 239,008 |
| 2025-03-28 | 3.300 | 3.300 | 3.260 | 3.280 | 2.976 | 64,308 |
| 2025-03-27 | 3.340 | 3.340 | 3.300 | 3.300 | 2.994 | 39,700 |
| 2025-03-26 | 3.340 | 3.340 | 3.320 | 3.340 | 3.031 | 53,507 |
| 2025-03-25 | 3.320 | 3.340 | 3.300 | 3.300 | 2.994 | 50,200 |
| 2025-03-24 | 3.300 | 3.320 | 3.280 | 3.320 | 3.013 | 15,704 |
| 2025-03-21 | 3.360 | 3.360 | 3.300 | 3.320 | 3.013 | 83,301 |
| 2025-03-20 | 3.360 | 3.380 | 3.320 | 3.360 | 3.049 | 44,125 |
| 2025-03-19 | 3.340 | 3.380 | 3.340 | 3.360 | 3.049 | 131,611 |
| 2025-03-18 | 3.340 | 3.380 | 3.300 | 3.340 | 3.031 | 86,675 |
| 2025-03-17 | 3.260 | 3.360 | 3.260 | 3.340 | 3.031 | 371,794 |
| 2025-03-14 | 3.280 | 3.280 | 3.240 | 3.280 | 2.976 | 107,998 |
| 2025-03-13 | 3.240 | 3.280 | 3.240 | 3.280 | 2.976 | 130,450 |
| 2025-03-12 | 3.280 | 3.280 | 3.220 | 3.260 | 2.958 | 239,285 |
| 2025-03-11 | 3.220 | 3.260 | 3.220 | 3.260 | 2.958 | 240,395 |
| 2025-03-10 | 3.220 | 3.320 | 3.220 | 3.220 | 2.922 | 1,205,609 |
| 2025-03-07 | 3.720 | 3.740 | 3.700 | 3.720 | 3.058 | 1,813,479 |
| 2025-03-06 | 3.740 | 3.760 | 3.700 | 3.720 | 3.058 | 587,315 |
| 2025-03-05 | 3.720 | 3.760 | 3.680 | 3.740 | 3.074 | 1,028,012 |
| 2025-03-04 | 3.700 | 3.720 | 3.620 | 3.620 | 2.976 | 951,700 |
| 2025-03-03 | 3.660 | 3.740 | 3.660 | 3.700 | 3.042 | 248,044 |
| 2025-02-28 | 3.660 | 3.740 | 3.600 | 3.660 | 3.009 | 456,762 |
| 2025-02-27 | 3.780 | 3.780 | 3.700 | 3.720 | 3.058 | 212,947 |
| 2025-02-26 | 3.740 | 3.780 | 3.700 | 3.780 | 3.107 | 680,946 |
| 2025-02-25 | 3.640 | 3.720 | 3.600 | 3.680 | 3.025 | 928,530 |
| 2025-02-24 | 3.620 | 3.620 | 3.500 | 3.520 | 2.894 | 143,441 |
| 2025-02-21 | 3.600 | 3.620 | 3.540 | 3.620 | 2.976 | 49,310 |
| 2025-02-20 | 3.640 | 3.660 | 3.580 | 3.620 | 2.976 | 50,021 |
| 2025-02-19 | 3.660 | 3.660 | 3.560 | 3.640 | 2.992 | 245,924 |
| 2025-02-18 | 3.500 | 3.560 | 3.480 | 3.560 | 2.926 | 624,901 |
| 2025-02-17 | 3.480 | 3.500 | 3.440 | 3.480 | 2.861 | 137,904 |
| 2025-02-14 | 3.420 | 3.500 | 3.420 | 3.480 | 2.861 | 271,013 |
| 2025-02-13 | 3.440 | 3.480 | 3.420 | 3.420 | 2.811 | 125,502 |
| 2025-02-11 | 3.360 | 3.440 | 3.340 | 3.440 | 2.828 | 346,202 |
| 2025-02-10 | 3.480 | 3.480 | 3.340 | 3.360 | 2.762 | 182,918 |
| 2025-02-07 | 3.400 | 3.460 | 3.400 | 3.460 | 2.844 | 99,199 |
| 2025-02-06 | 3.480 | 3.480 | 3.380 | 3.400 | 2.795 | 89,500 |
| 2025-02-05 | 3.400 | 3.440 | 3.380 | 3.420 | 2.811 | 86,041 |
| 2025-02-04 | 3.420 | 3.420 | 3.400 | 3.420 | 2.811 | 34,830 |
| 2025-02-03 | 3.400 | 3.420 | 3.360 | 3.420 | 2.811 | 200,990 |
| 2025-01-31 | 3.400 | 3.460 | 3.380 | 3.420 | 2.811 | 72,600 |
| 2025-01-30 | 3.440 | 3.460 | 3.400 | 3.440 | 2.828 | 66,300 |
| 2025-01-29 | 3.480 | 3.480 | 3.440 | 3.440 | 2.828 | 57,342 |
| 2025-01-28 | 3.480 | 3.500 | 3.440 | 3.480 | 2.861 | 35,530 |
| 2025-01-27 | 3.440 | 3.480 | 3.440 | 3.480 | 2.861 | 33,033 |
| 2025-01-24 | 3.480 | 3.500 | 3.440 | 3.480 | 2.861 | 27,612 |
| 2025-01-23 | 3.500 | 3.500 | 3.460 | 3.480 | 2.861 | 13,900 |
| 2025-01-22 | 3.420 | 3.500 | 3.420 | 3.480 | 2.861 | 135,805 |
| 2025-01-21 | 3.440 | 3.440 | 3.400 | 3.420 | 2.811 | 114,509 |
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.