Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	6.500	6.500	6.200	6.250	5.533	587,412
2024-07-25	6.650	6.650	6.550	6.550	5.799	17,448
2024-07-24	6.500	6.700	6.450	6.700	5.932	87,300
2024-07-23	6.600	6.600	6.450	6.500	5.755	173,915
2024-07-19	6.650	6.700	6.550	6.600	5.843	101,104
2024-07-18	6.600	6.650	6.550	6.650	5.887	164,047
2024-07-17	6.550	6.650	6.550	6.600	5.843	33,135
2024-07-16	6.650	6.650	6.550	6.600	5.843	142,019
2024-07-15	6.650	6.750	6.600	6.700	5.932	131,802
2024-07-12	6.750	6.750	6.600	6.650	5.887	85,351
2024-07-11	6.700	6.750	6.700	6.700	5.932	37,107
2024-07-10	6.700	6.750	6.700	6.750	5.976	46,672
2024-07-09	6.700	6.800	6.650	6.700	5.932	112,820
2024-07-08	6.650	6.750	6.650	6.700	5.932	32,202
2024-07-05	6.700	6.700	6.600	6.650	5.887	60,500
2024-07-04	6.600	6.750	6.600	6.650	5.887	49,747
2024-07-03	6.550	6.750	6.550	6.750	5.976	50,101
2024-07-02	6.750	6.850	6.550	6.650	5.887	208,930
2024-07-01	6.950	6.950	6.650	6.700	5.932	90,713
2024-06-28	7.000	7.000	6.800	6.850	6.064	76,055
2024-06-27	6.950	6.950	6.850	6.950	6.153	24,700
2024-06-26	7.000	7.050	6.900	6.950	6.153	255,164
2024-06-25	7.300	7.300	6.950	7.000	6.197	110,524
2024-06-24	7.000	7.300	6.800	7.300	6.463	141,417
2024-06-21	6.700	7.000	6.650	7.000	6.197	296,886
2024-06-20	6.800	6.800	6.600	6.700	5.932	311,718
2024-06-19	6.750	6.850	6.150	6.850	6.064	728,518
2024-06-18	6.750	6.850	6.700	6.700	5.932	139,917
2024-06-17	6.850	6.900	6.650	6.800	6.020	379,944
2024-06-14	6.950	7.000	6.900	6.950	6.153	84,305
2024-06-13	6.900	6.950	6.900	6.950	6.153	129,911
2024-06-12	7.000	7.000	6.900	6.950	6.153	181,003
2024-06-11	6.950	7.050	6.850	7.000	6.197	220,120
2024-06-10	7.200	7.200	6.800	7.000	6.197	667,294
2024-06-07	7.150	7.300	7.150	7.200	6.374	84,925
2024-06-06	7.250	7.300	7.150	7.200	6.374	262,810
2024-06-05	7.600	7.600	7.150	7.300	6.463	454,897
2024-06-04	7.850	7.950	7.550	7.600	6.728	617,753
2024-05-31	7.650	8.000	7.650	7.850	6.950	1,027,696
2024-05-30	7.600	7.650	7.500	7.600	6.728	371,401
2024-05-29	7.600	7.700	7.550	7.600	6.728	200,800
2024-05-28	7.600	7.750	7.600	7.650	6.773	56,773
2024-05-27	7.650	7.650	7.500	7.600	6.728	30,000
2024-05-24	7.450	7.650	7.400	7.650	6.773	30,322
2024-05-23	7.650	7.700	7.450	7.500	6.640	196,471
2024-05-21	7.650	7.700	7.550	7.650	6.773	128,821
2024-05-20	7.650	7.700	7.550	7.650	6.773	180,320
2024-05-17	7.700	7.700	7.600	7.650	6.773	146,086
2024-05-16	7.850	7.850	7.400	7.600	6.728	220,052
2024-05-15	7.800	7.800	7.600	7.750	6.861	321,116
2024-05-14	8.200	8.300	7.800	7.800	6.905	400,552
2024-05-13	8.350	8.350	8.150	8.200	7.260	166,961
2024-05-10	8.400	8.500	8.200	8.350	7.392	127,637
2024-05-09	8.550	8.800	8.400	8.500	7.525	203,029
2024-05-08	8.650	8.700	8.600	8.650	7.658	64,471
2024-05-07	8.550	8.650	8.500	8.650	7.658	126,891
2024-05-03	8.550	8.600	8.500	8.550	7.569	101,044
2024-05-02	8.500	8.600	8.450	8.600	7.614	375,893
2024-04-30	8.450	8.550	8.450	8.450	7.481	231,020
2024-04-29	8.300	8.400	8.300	8.400	7.437	52,924

← NewerPage 10 of 21 · 1,216 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.