Business Alignment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3.380 | 3.480 | 3.380 | 3.480 | 2.861 | 22,720 |
| 2024-10-18 | 3.460 | 3.500 | 3.400 | 3.480 | 2.861 | 46,706 |
| 2024-10-17 | 3.540 | 3.540 | 3.440 | 3.480 | 2.861 | 45,350 |
| 2024-10-16 | 3.440 | 3.480 | 3.400 | 3.420 | 2.811 | 20,900 |
| 2024-10-15 | 3.480 | 3.480 | 3.420 | 3.420 | 2.811 | 43,812 |
| 2024-10-11 | 3.480 | 3.500 | 3.480 | 3.480 | 2.861 | 62,050 |
| 2024-10-10 | 3.540 | 3.540 | 3.480 | 3.480 | 2.861 | 120,002 |
| 2024-10-09 | 3.480 | 3.600 | 3.480 | 3.520 | 2.894 | 175,509 |
| 2024-10-08 | 3.540 | 3.540 | 3.480 | 3.480 | 2.861 | 67,500 |
| 2024-10-07 | 3.500 | 3.580 | 3.460 | 3.500 | 2.877 | 44,478 |
| 2024-10-04 | 3.480 | 3.480 | 3.420 | 3.440 | 2.828 | 158,185 |
| 2024-10-03 | 3.520 | 3.540 | 3.500 | 3.500 | 2.877 | 97,401 |
| 2024-10-02 | 3.520 | 3.580 | 3.520 | 3.540 | 2.910 | 67,170 |
| 2024-10-01 | 3.600 | 3.600 | 3.540 | 3.540 | 2.910 | 111,050 |
| 2024-09-30 | 3.540 | 3.620 | 3.540 | 3.580 | 2.943 | 198,221 |
| 2024-09-27 | 3.560 | 3.580 | 3.540 | 3.560 | 2.926 | 142,215 |
| 2024-09-26 | 3.620 | 3.620 | 3.560 | 3.580 | 2.943 | 271,262 |
| 2024-09-25 | 3.520 | 3.640 | 3.480 | 3.620 | 2.976 | 697,027 |
| 2024-09-24 | 3.580 | 3.620 | 3.480 | 3.540 | 2.910 | 510,279 |
| 2024-09-23 | 3.420 | 3.560 | 3.420 | 3.540 | 2.910 | 162,801 |
| 2024-09-20 | 3.280 | 3.500 | 3.260 | 3.500 | 2.877 | 916,067 |
| 2024-09-19 | 3.300 | 3.300 | 3.260 | 3.280 | 2.696 | 87,336 |
| 2024-09-18 | 3.280 | 3.280 | 3.260 | 3.280 | 2.696 | 125,081 |
| 2024-09-17 | 3.260 | 3.280 | 3.260 | 3.260 | 2.680 | 79,300 |
| 2024-09-16 | 3.260 | 3.280 | 3.220 | 3.280 | 2.696 | 297,505 |
| 2024-09-13 | 3.260 | 3.280 | 3.240 | 3.260 | 2.680 | 85,500 |
| 2024-09-12 | 3.300 | 3.300 | 3.240 | 3.240 | 2.663 | 92,700 |
| 2024-09-11 | 3.280 | 3.280 | 3.240 | 3.280 | 2.696 | 165,525 |
| 2024-09-10 | 3.260 | 3.260 | 3.240 | 3.260 | 2.680 | 63,247 |
| 2024-09-09 | 3.280 | 3.280 | 3.240 | 3.260 | 2.680 | 54,000 |
| 2024-09-06 | 3.240 | 3.280 | 3.220 | 3.260 | 2.680 | 129,615 |
| 2024-09-05 | 3.260 | 3.280 | 3.200 | 3.220 | 2.647 | 177,479 |
| 2024-09-04 | 3.260 | 3.260 | 3.240 | 3.260 | 2.680 | 49,506 |
| 2024-09-03 | 3.260 | 3.280 | 3.240 | 3.260 | 2.680 | 31,700 |
| 2024-09-02 | 3.220 | 3.260 | 3.200 | 3.260 | 2.680 | 63,301 |
| 2024-08-30 | 3.200 | 3.240 | 3.200 | 3.200 | 2.631 | 31,593 |
| 2024-08-29 | 3.220 | 3.260 | 3.200 | 3.200 | 2.631 | 49,100 |
| 2024-08-28 | 3.260 | 3.260 | 3.220 | 3.220 | 2.647 | 145,300 |
| 2024-08-27 | 3.260 | 3.260 | 3.200 | 3.220 | 2.647 | 26,600 |
| 2024-08-26 | 3.200 | 3.200 | 3.180 | 3.200 | 2.631 | 32,220 |
| 2024-08-23 | 3.120 | 3.180 | 3.120 | 3.180 | 2.614 | 36,100 |
| 2024-08-22 | 3.200 | 3.200 | 3.140 | 3.180 | 2.614 | 24,910 |
| 2024-08-21 | 3.140 | 3.200 | 3.140 | 3.180 | 2.614 | 53,276 |
| 2024-08-20 | 3.120 | 3.180 | 3.100 | 3.180 | 2.614 | 115,012 |
| 2024-08-19 | 3.080 | 3.140 | 3.080 | 3.140 | 2.581 | 34,903 |
| 2024-08-16 | 3.000 | 3.100 | 3.000 | 3.080 | 2.532 | 91,507 |
| 2024-08-15 | 3.160 | 3.180 | 3.000 | 3.060 | 2.515 | 139,325 |
| 2024-08-14 | 3.180 | 3.200 | 3.140 | 3.160 | 2.598 | 25,616 |
| 2024-08-13 | 3.200 | 3.200 | 3.160 | 3.180 | 2.614 | 8,841 |
| 2024-08-09 | 3.160 | 3.200 | 3.140 | 3.180 | 2.614 | 71,901 |
| 2024-08-08 | 3.160 | 3.200 | 3.160 | 3.180 | 2.614 | 39,900 |
| 2024-08-07 | 3.180 | 3.200 | 3.100 | 3.200 | 2.631 | 246,504 |
| 2024-08-06 | 3.260 | 3.260 | 3.180 | 3.180 | 2.614 | 73,567 |
| 2024-08-05 | 3.260 | 3.280 | 3.220 | 3.260 | 2.680 | 53,210 |
| 2024-08-02 | 3.280 | 3.300 | 3.260 | 3.280 | 2.696 | 31,601 |
| 2024-08-01 | 3.280 | 3.300 | 3.260 | 3.280 | 2.696 | 20,024 |
| 2024-07-31 | 3.280 | 3.280 | 3.260 | 3.260 | 2.680 | 22,003 |
| 2024-07-30 | 3.260 | 3.300 | 3.240 | 3.260 | 2.680 | 16,960 |
| 2024-07-26 | 3.280 | 3.300 | 3.260 | 3.260 | 2.680 | 38,571 |
| 2024-07-25 | 3.300 | 3.300 | 3.260 | 3.260 | 2.680 | 11,250 |
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.