Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.050	9.100	9.000	9.000	7.800	147,632
2024-01-25	9.100	9.200	9.000	9.000	7.800	293,036
2024-01-24	9.000	9.150	9.000	9.100	7.887	121,751
2024-01-23	9.200	9.200	9.000	9.050	7.843	226,327
2024-01-22	9.300	9.300	9.150	9.150	7.930	105,816
2024-01-19	9.300	9.300	9.150	9.250	8.017	103,250
2024-01-18	9.100	9.300	9.100	9.250	8.017	82,982
2024-01-17	9.250	9.250	9.100	9.100	7.887	223,700
2024-01-16	9.450	9.450	9.250	9.250	8.017	141,012
2024-01-15	9.450	9.500	9.450	9.450	8.190	60,723
2024-01-12	9.500	9.500	9.400	9.400	8.147	45,107
2024-01-11	9.350	9.500	9.350	9.500	8.233	74,504
2024-01-10	9.500	9.500	9.350	9.350	8.103	55,265
2024-01-09	9.550	9.550	9.500	9.500	8.233	23,635
2024-01-08	9.600	9.600	9.400	9.550	8.277	63,904
2024-01-05	9.500	9.600	9.450	9.500	8.233	65,416
2024-01-04	9.400	9.600	9.400	9.500	8.233	109,708
2024-01-03	9.200	9.550	9.200	9.400	8.147	189,018
2024-01-02	9.100	9.200	9.000	9.200	7.973	118,101
2023-12-28	9.000	9.150	9.000	9.000	7.800	301,813
2023-12-27	9.250	9.250	9.050	9.050	7.843	133,800
2023-12-26	9.200	9.250	9.150	9.250	8.017	28,953
2023-12-25	9.200	9.250	9.150	9.250	8.017	32,600
2023-12-22	9.200	9.350	9.150	9.150	7.930	106,703
2023-12-21	9.150	9.250	9.100	9.250	8.017	91,219
2023-12-20	9.100	9.250	9.100	9.200	7.973	173,634
2023-12-19	9.300	9.300	9.250	9.250	8.017	30,703
2023-12-18	9.300	9.350	9.250	9.300	8.060	33,233
2023-12-15	9.250	9.350	9.250	9.300	8.060	25,500
2023-12-14	9.300	9.300	9.200	9.250	8.017	47,297
2023-12-13	9.450	9.450	9.250	9.250	8.017	68,514
2023-12-12	9.500	9.500	9.350	9.400	8.147	45,414
2023-12-08	9.400	9.500	9.400	9.400	8.147	26,638
2023-12-07	9.500	9.500	9.400	9.500	8.233	62,501
2023-12-06	9.400	9.550	9.400	9.450	8.190	19,479
2023-12-04	9.250	9.550	9.250	9.550	8.277	189,735
2023-12-01	9.200	9.300	9.150	9.300	8.060	19,452
2023-11-30	9.500	9.500	9.150	9.150	7.930	67,304
2023-11-29	9.200	9.600	9.200	9.600	8.320	145,701
2023-11-28	9.200	9.300	9.200	9.250	8.017	33,911
2023-11-27	9.200	9.250	9.200	9.200	7.973	14,122
2023-11-24	9.250	9.300	9.150	9.150	7.930	44,300
2023-11-23	9.200	9.250	9.200	9.200	7.973	59,449
2023-11-22	9.250	9.300	9.200	9.200	7.973	77,400
2023-11-21	9.250	9.300	9.200	9.250	8.017	35,416
2023-11-20	9.100	9.200	9.050	9.200	7.973	18,006
2023-11-17	9.150	9.150	9.050	9.100	7.887	167,120
2023-11-16	9.250	9.250	9.150	9.200	7.973	53,200
2023-11-15	9.000	9.250	9.000	9.250	8.017	273,314
2023-11-14	9.200	9.250	8.850	8.950	7.757	320,354
2023-11-13	9.600	9.600	9.150	9.150	7.930	396,571
2023-11-10	9.700	9.700	9.550	9.650	8.363	44,800
2023-11-09	9.650	9.650	9.350	9.650	8.363	174,133
2023-11-08	9.700	9.700	9.550	9.650	8.363	38,347
2023-11-07	9.700	9.750	9.650	9.650	8.363	37,201
2023-11-06	9.700	9.750	9.700	9.700	8.407	26,709
2023-11-03	9.550	9.750	9.550	9.600	8.320	129,789
2023-11-02	9.600	9.650	9.550	9.550	8.277	172,614
2023-11-01	9.650	9.650	9.550	9.550	8.277	75,600
2023-10-31	9.700	9.700	9.600	9.600	8.320	101,910

← NewerPage 12 of 21 · 1,212 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.