Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.380 | 3.440 | 3.380 | 3.400 | 2.795 | 49,105 |
| 2025-01-17 | 3.380 | 3.420 | 3.380 | 3.400 | 2.795 | 56,218 |
| 2025-01-16 | 3.420 | 3.440 | 3.360 | 3.360 | 2.762 | 38,831 |
| 2025-01-15 | 3.400 | 3.400 | 3.380 | 3.400 | 2.795 | 17,718 |
| 2025-01-14 | 3.420 | 3.440 | 3.360 | 3.360 | 2.762 | 183,103 |
| 2025-01-13 | 3.420 | 3.460 | 3.380 | 3.380 | 2.779 | 137,002 |
| 2025-01-10 | 3.440 | 3.440 | 3.420 | 3.440 | 2.828 | 28,526 |
| 2025-01-09 | 3.520 | 3.520 | 3.440 | 3.440 | 2.828 | 82,400 |
| 2025-01-08 | 3.460 | 3.520 | 3.420 | 3.480 | 2.861 | 247,510 |
| 2025-01-07 | 3.420 | 3.440 | 3.420 | 3.420 | 2.811 | 138,747 |
| 2025-01-06 | 3.440 | 3.460 | 3.420 | 3.420 | 2.811 | 65,512 |
| 2025-01-03 | 3.420 | 3.460 | 3.420 | 3.440 | 2.828 | 40,902 |
| 2025-01-02 | 3.420 | 3.480 | 3.420 | 3.420 | 2.811 | 60,000 |
| 2024-12-30 | 3.400 | 3.460 | 3.400 | 3.420 | 2.811 | 21,601 |
| 2024-12-27 | 3.380 | 3.460 | 3.380 | 3.420 | 2.811 | 41,050 |
| 2024-12-26 | 3.420 | 3.440 | 3.380 | 3.400 | 2.795 | 25,910 |
| 2024-12-25 | 3.420 | 3.440 | 3.400 | 3.420 | 2.811 | 23,620 |
| 2024-12-24 | 3.420 | 3.460 | 3.380 | 3.400 | 2.795 | 19,003 |
| 2024-12-23 | 3.360 | 3.400 | 3.360 | 3.380 | 2.779 | 52,431 |
| 2024-12-20 | 3.360 | 3.380 | 3.360 | 3.380 | 2.779 | 167,675 |
| 2024-12-19 | 3.380 | 3.400 | 3.360 | 3.360 | 2.762 | 40,440 |
| 2024-12-18 | 3.360 | 3.380 | 3.340 | 3.380 | 2.779 | 128,503 |
| 2024-12-17 | 3.360 | 3.400 | 3.340 | 3.360 | 2.762 | 59,666 |
| 2024-12-16 | 3.360 | 3.420 | 3.340 | 3.360 | 2.762 | 117,501 |
| 2024-12-13 | 3.400 | 3.400 | 3.360 | 3.360 | 2.762 | 57,009 |
| 2024-12-12 | 3.420 | 3.420 | 3.360 | 3.400 | 2.795 | 59,512 |
| 2024-12-11 | 3.380 | 3.420 | 3.360 | 3.400 | 2.795 | 41,201 |
| 2024-12-09 | 3.360 | 3.400 | 3.360 | 3.360 | 2.762 | 30,513 |
| 2024-12-06 | 3.400 | 3.500 | 3.300 | 3.360 | 2.762 | 505,247 |
| 2024-12-04 | 3.380 | 3.460 | 3.380 | 3.380 | 2.779 | 4,300 |
| 2024-12-03 | 3.360 | 3.420 | 3.360 | 3.360 | 2.762 | 113,904 |
| 2024-12-02 | 3.360 | 3.400 | 3.360 | 3.360 | 2.762 | 58,205 |
| 2024-11-29 | 3.400 | 3.400 | 3.340 | 3.340 | 2.746 | 217,900 |
| 2024-11-28 | 3.460 | 3.460 | 3.400 | 3.400 | 2.795 | 296,007 |
| 2024-11-27 | 3.480 | 3.480 | 3.460 | 3.480 | 2.861 | 223,205 |
| 2024-11-26 | 3.480 | 3.480 | 3.440 | 3.480 | 2.861 | 17,119 |
| 2024-11-25 | 3.480 | 3.500 | 3.460 | 3.460 | 2.844 | 55,913 |
| 2024-11-22 | 3.480 | 3.500 | 3.460 | 3.480 | 2.861 | 112,000 |
| 2024-11-21 | 3.500 | 3.500 | 3.440 | 3.480 | 2.861 | 108,501 |
| 2024-11-20 | 3.420 | 3.480 | 3.420 | 3.480 | 2.861 | 104,400 |
| 2024-11-19 | 3.420 | 3.480 | 3.420 | 3.460 | 2.844 | 21,700 |
| 2024-11-18 | 3.480 | 3.480 | 3.400 | 3.400 | 2.795 | 65,312 |
| 2024-11-15 | 3.500 | 3.500 | 3.400 | 3.440 | 2.828 | 143,100 |
| 2024-11-14 | 3.500 | 3.500 | 3.420 | 3.460 | 2.844 | 44,850 |
| 2024-11-13 | 3.480 | 3.500 | 3.440 | 3.480 | 2.861 | 94,800 |
| 2024-11-12 | 3.480 | 3.520 | 3.440 | 3.440 | 2.828 | 580,123 |
| 2024-11-11 | 3.420 | 3.420 | 3.340 | 3.340 | 2.746 | 131,701 |
| 2024-11-08 | 3.340 | 3.400 | 3.340 | 3.400 | 2.795 | 87,500 |
| 2024-11-07 | 3.340 | 3.400 | 3.340 | 3.340 | 2.746 | 48,600 |
| 2024-11-06 | 3.380 | 3.380 | 3.320 | 3.320 | 2.729 | 33,800 |
| 2024-11-05 | 3.380 | 3.380 | 3.320 | 3.320 | 2.729 | 18,301 |
| 2024-11-04 | 3.320 | 3.400 | 3.220 | 3.380 | 2.779 | 101,807 |
| 2024-11-01 | 3.320 | 3.360 | 3.300 | 3.320 | 2.729 | 60,354 |
| 2024-10-31 | 3.320 | 3.360 | 3.300 | 3.340 | 2.746 | 32,217 |
| 2024-10-30 | 3.260 | 3.800 | 3.260 | 3.300 | 2.713 | 760,200 |
| 2024-10-29 | 3.260 | 3.320 | 3.260 | 3.300 | 2.713 | 6,250 |
| 2024-10-28 | 3.240 | 3.300 | 3.220 | 3.260 | 2.680 | 106,244 |
| 2024-10-25 | 3.320 | 3.360 | 3.220 | 3.300 | 2.713 | 194,700 |
| 2024-10-24 | 3.480 | 3.480 | 3.280 | 3.280 | 2.696 | 292,400 |
| 2024-10-22 | 3.440 | 3.500 | 3.420 | 3.480 | 2.861 | 177,970 |
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.