Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 132,001 |
| 2026-10-15 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 88,100 |
| 2026-10-14 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 114,810 |
| 2026-10-12 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 43,600 |
| 2026-10-09 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 27,600 |
| 2026-10-08 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 45,604 |
| 2026-10-07 | 4.960 | 5.000 | 4.960 | 4.980 | 4.980 | 122,800 |
| 2026-10-06 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 179,411 |
| 2026-10-05 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 144,022 |
| 2026-10-02 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 237,900 |
| 2026-10-01 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 314,311 |
| 2026-09-30 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 175,100 |
| 2026-09-29 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 51,100 |
| 2026-09-28 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 187,500 |
| 2026-09-25 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 235,319 |
| 2026-09-24 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 299,437 |
| 2026-09-23 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 149,147 |
| 2026-09-22 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 51,203 |
| 2026-09-21 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 74,583 |
| 2026-09-18 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 70,596 |
| 2026-09-17 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 57,101 |
| 2026-09-16 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 123,762 |
| 2026-09-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 40,206 |
| 2026-09-14 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 103,113 |
| 2026-09-11 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 93,249 |
| 2026-09-10 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 141,200 |
| 2026-09-09 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 47,301 |
| 2026-09-08 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 238,200 |
| 2026-09-07 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 90,903 |
| 2026-09-04 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 173,833 |
| 2026-09-03 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 56,500 |
| 2026-09-02 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 259,811 |
| 2026-09-01 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 237,201 |
| 2026-08-31 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 147,736 |
| 2026-08-28 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 203,219 |
| 2026-08-27 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 192,254 |
| 2026-08-26 | 5.200 | 5.200 | 5.000 | 5.150 | 5.150 | 233,501 |
| 2026-08-25 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 32,264 |
| 2026-08-24 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 97,818 |
| 2026-08-21 | 5.400 | 5.400 | 5.300 | 5.300 | 5.140 | 208,404 |
| 2026-08-20 | 5.400 | 5.400 | 5.300 | 5.350 | 5.189 | 153,518 |
| 2026-08-19 | 5.400 | 5.400 | 5.350 | 5.400 | 5.237 | 134,414 |
| 2026-08-18 | 5.350 | 5.400 | 5.300 | 5.350 | 5.189 | 129,093 |
| 2026-08-17 | 5.300 | 5.350 | 5.250 | 5.350 | 5.189 | 241,716 |
| 2026-08-14 | 5.200 | 5.300 | 5.200 | 5.250 | 5.092 | 183,255 |
| 2026-08-13 | 5.200 | 5.250 | 5.150 | 5.200 | 5.043 | 307,024 |
| 2026-08-11 | 5.100 | 5.200 | 5.100 | 5.150 | 4.995 | 410,147 |
| 2026-08-10 | 5.150 | 5.150 | 5.100 | 5.150 | 4.995 | 74,520 |
| 2026-08-07 | 5.150 | 5.150 | 5.050 | 5.150 | 4.995 | 637,406 |
| 2026-08-06 | 5.200 | 5.200 | 5.150 | 5.150 | 4.995 | 117,600 |
| 2026-08-05 | 5.150 | 5.250 | 5.100 | 5.200 | 5.043 | 418,859 |
| 2026-08-04 | 5.150 | 5.150 | 5.100 | 5.100 | 4.946 | 464,724 |
| 2026-08-03 | 5.100 | 5.150 | 5.050 | 5.100 | 4.946 | 706,444 |
| 2026-07-31 | 5.000 | 5.100 | 5.000 | 5.050 | 4.898 | 159,100 |
| 2026-07-30 | 5.050 | 5.050 | 5.000 | 5.000 | 4.849 | 382,519 |
| 2026-07-27 | 5.050 | 5.100 | 5.000 | 5.100 | 4.946 | 227,500 |
| 2026-07-24 | 5.000 | 5.100 | 5.000 | 5.100 | 4.946 | 93,912 |
| 2026-07-23 | 5.050 | 5.100 | 5.050 | 5.050 | 4.898 | 75,603 |
| 2026-07-22 | 5.050 | 5.100 | 5.000 | 5.050 | 4.898 | 159,019 |
| 2026-07-21 | 5.150 | 5.150 | 5.100 | 5.100 | 4.946 | 132,906 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1600 THB |
| 2026-02-23 | 0.1750 THB |
| 2025-08-18 | 0.1500 THB |
| 2025-02-27 | 0.1650 THB |
| 2024-08-21 | 0.0150 THB |
| 2024-02-23 | 0.1750 THB |
| 2023-08-21 | 0.1450 THB |
| 2023-02-27 | 0.1300 THB |
| 2022-08-18 | 0.1000 THB |
| 2022-02-24 | 0.1100 THB |
| 2021-08-18 | 0.0850 THB |
| 2021-02-24 | 0.0400 THB |
| 2020-08-27 | 0.0150 THB |
| 2020-03-04 | 0.0300 THB |
| 2019-08-20 | 0.0400 THB |
| 2019-02-27 | 0.0450 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.