Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.250 | 8.450 | 8.250 | 8.300 | 7.348 | 119,358 |
| 2024-04-25 | 8.400 | 8.400 | 8.300 | 8.300 | 7.348 | 80,745 |
| 2024-04-24 | 8.200 | 8.350 | 8.150 | 8.350 | 7.392 | 217,165 |
| 2024-04-23 | 8.300 | 8.300 | 8.050 | 8.100 | 7.171 | 112,047 |
| 2024-04-22 | 7.850 | 8.150 | 7.850 | 8.150 | 7.215 | 361,107 |
| 2024-04-19 | 7.700 | 7.900 | 7.600 | 7.900 | 6.994 | 398,131 |
| 2024-04-18 | 7.250 | 7.650 | 7.250 | 7.650 | 6.773 | 352,165 |
| 2024-04-17 | 7.250 | 7.350 | 7.250 | 7.250 | 6.419 | 135,610 |
| 2024-04-11 | 7.300 | 7.400 | 7.150 | 7.250 | 6.419 | 278,509 |
| 2024-04-10 | 7.250 | 7.300 | 7.200 | 7.300 | 6.463 | 196,562 |
| 2024-04-09 | 7.150 | 7.250 | 7.150 | 7.250 | 6.419 | 259,618 |
| 2024-04-05 | 7.300 | 7.300 | 7.100 | 7.150 | 6.330 | 275,427 |
| 2024-04-04 | 7.300 | 7.300 | 7.100 | 7.250 | 6.419 | 281,611 |
| 2024-04-03 | 7.550 | 7.600 | 7.350 | 7.350 | 6.507 | 253,373 |
| 2024-04-02 | 7.700 | 7.700 | 7.450 | 7.550 | 6.684 | 310,040 |
| 2024-04-01 | 7.800 | 7.850 | 7.700 | 7.700 | 6.817 | 97,700 |
| 2024-03-29 | 7.800 | 7.850 | 7.750 | 7.800 | 6.905 | 17,868 |
| 2024-03-28 | 7.750 | 7.850 | 7.750 | 7.800 | 6.905 | 154,309 |
| 2024-03-27 | 7.850 | 7.900 | 7.800 | 7.900 | 6.994 | 41,327 |
| 2024-03-26 | 7.800 | 7.850 | 7.700 | 7.850 | 6.950 | 77,973 |
| 2024-03-25 | 7.950 | 7.950 | 7.750 | 7.750 | 6.861 | 240,472 |
| 2024-03-22 | 8.100 | 8.150 | 7.850 | 7.900 | 6.994 | 338,036 |
| 2024-03-21 | 8.100 | 8.150 | 8.050 | 8.100 | 7.171 | 105,216 |
| 2024-03-20 | 8.150 | 8.150 | 8.000 | 8.000 | 7.083 | 357,427 |
| 2024-03-19 | 8.000 | 8.300 | 8.000 | 8.200 | 7.260 | 289,077 |
| 2024-03-18 | 7.750 | 8.100 | 7.750 | 8.000 | 7.083 | 171,594 |
| 2024-03-15 | 7.650 | 7.900 | 7.650 | 7.800 | 6.905 | 181,764 |
| 2024-03-14 | 7.250 | 7.700 | 7.250 | 7.700 | 6.817 | 717,406 |
| 2024-03-13 | 7.100 | 7.350 | 7.100 | 7.350 | 6.507 | 1,477,010 |
| 2024-03-12 | 7.250 | 7.300 | 7.200 | 7.250 | 6.419 | 400,498 |
| 2024-03-11 | 7.400 | 7.400 | 7.250 | 7.300 | 6.463 | 1,859,264 |
| 2024-03-08 | 7.500 | 7.550 | 7.400 | 7.400 | 6.551 | 1,715,130 |
| 2024-03-07 | 7.700 | 7.700 | 7.450 | 7.450 | 6.596 | 1,599,570 |
| 2024-03-06 | 8.000 | 8.050 | 7.600 | 7.600 | 6.728 | 915,947 |
| 2024-03-05 | 8.250 | 8.250 | 8.050 | 8.100 | 7.171 | 254,877 |
| 2024-03-04 | 8.450 | 8.450 | 8.250 | 8.250 | 7.304 | 124,701 |
| 2024-03-01 | 8.500 | 8.500 | 8.350 | 8.400 | 7.437 | 191,383 |
| 2024-02-29 | 8.500 | 8.500 | 8.400 | 8.500 | 7.525 | 253,430 |
| 2024-02-28 | 8.500 | 8.500 | 8.450 | 8.450 | 7.481 | 490,149 |
| 2024-02-27 | 8.250 | 8.550 | 8.250 | 8.500 | 7.525 | 369,047 |
| 2024-02-23 | 8.200 | 8.300 | 8.150 | 8.200 | 7.260 | 91,794 |
| 2024-02-22 | 8.400 | 8.500 | 8.300 | 8.300 | 7.193 | 370,586 |
| 2024-02-21 | 8.600 | 8.600 | 8.400 | 8.400 | 7.280 | 219,158 |
| 2024-02-20 | 8.350 | 8.600 | 8.300 | 8.600 | 7.453 | 465,619 |
| 2024-02-19 | 8.700 | 8.750 | 8.350 | 8.350 | 7.237 | 505,066 |
| 2024-02-16 | 8.750 | 8.850 | 8.700 | 8.700 | 7.540 | 389,228 |
| 2024-02-15 | 8.800 | 8.850 | 8.700 | 8.700 | 7.540 | 237,613 |
| 2024-02-14 | 8.950 | 8.950 | 8.700 | 8.700 | 7.540 | 629,892 |
| 2024-02-13 | 9.250 | 9.300 | 8.900 | 9.000 | 7.800 | 511,931 |
| 2024-02-12 | 9.300 | 9.300 | 9.250 | 9.250 | 8.017 | 34,501 |
| 2024-02-09 | 9.200 | 9.300 | 9.100 | 9.250 | 8.017 | 86,200 |
| 2024-02-08 | 9.200 | 9.200 | 9.100 | 9.150 | 7.930 | 33,925 |
| 2024-02-07 | 9.150 | 9.150 | 9.100 | 9.150 | 7.930 | 33,334 |
| 2024-02-06 | 9.050 | 9.150 | 9.050 | 9.050 | 7.843 | 19,032 |
| 2024-02-05 | 9.100 | 9.200 | 9.100 | 9.100 | 7.887 | 24,942 |
| 2024-02-02 | 9.100 | 9.100 | 9.050 | 9.100 | 7.887 | 16,500 |
| 2024-02-01 | 9.000 | 9.150 | 9.000 | 9.050 | 7.843 | 19,900 |
| 2024-01-31 | 9.000 | 9.050 | 9.000 | 9.050 | 7.843 | 33,031 |
| 2024-01-30 | 9.100 | 9.150 | 9.000 | 9.000 | 7.800 | 38,230 |
| 2024-01-29 | 9.050 | 9.100 | 9.000 | 9.050 | 7.843 | 74,167 |
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.