Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.600	9.850	9.600	9.750	8.450	32,328
2023-10-27	9.750	9.750	9.600	9.750	8.450	84,643
2023-10-26	9.800	9.850	9.650	9.800	8.493	84,547
2023-10-25	9.700	9.950	9.700	9.850	8.537	70,991
2023-10-24	9.600	10.100	9.500	9.800	8.493	372,830
2023-10-20	9.600	9.850	9.300	9.600	8.320	830,378
2023-10-19	9.800	9.850	9.800	9.800	8.493	110,517
2023-10-18	9.850	9.900	9.800	9.800	8.493	66,526
2023-10-17	9.900	9.900	9.800	9.850	8.537	130,517
2023-10-16	9.900	9.950	9.800	9.900	8.580	100,292
2023-10-12	9.950	9.950	9.900	9.900	8.580	42,139
2023-10-11	9.850	9.950	9.850	9.900	8.580	42,400
2023-10-10	9.900	9.950	9.850	9.850	8.537	42,701
2023-10-09	9.900	9.900	9.800	9.900	8.580	217,124
2023-10-06	10.000	10.000	9.850	9.850	8.537	160,800
2023-10-05	10.000	10.000	9.950	9.950	8.623	31,170
2023-10-04	10.000	10.000	9.900	10.000	8.666	96,119
2023-10-03	10.000	10.000	9.900	10.000	8.666	126,635
2023-10-02	10.000	10.000	9.900	10.000	8.666	168,960
2023-09-29	10.000	10.000	9.950	10.000	8.666	58,330
2023-09-28	10.100	10.100	9.950	9.950	8.623	45,401
2023-09-27	9.950	10.000	9.900	10.000	8.666	124,415
2023-09-26	10.000	10.100	9.850	9.950	8.623	217,500
2023-09-25	10.100	10.100	10.000	10.000	8.666	50,231
2023-09-22	10.200	10.200	10.100	10.100	8.753	15,705
2023-09-21	10.100	10.200	10.000	10.200	8.840	122,600
2023-09-20	10.000	10.100	10.000	10.100	8.753	137,114
2023-09-19	10.200	10.200	10.000	10.000	8.666	128,120
2023-09-18	10.200	10.200	10.000	10.200	8.840	92,879
2023-09-15	10.200	10.200	10.100	10.200	8.840	19,950
2023-09-14	10.100	10.200	10.100	10.100	8.753	12,600
2023-09-13	10.300	10.300	10.100	10.100	8.753	31,992
2023-09-12	10.100	10.200	10.100	10.200	8.840	69,200
2023-09-11	10.100	10.200	10.100	10.200	8.840	117,550
2023-09-08	10.200	10.300	10.100	10.100	8.753	150,230
2023-09-07	10.200	10.300	10.200	10.200	8.840	43,292
2023-09-06	10.300	10.300	10.200	10.200	8.840	189,154
2023-09-05	10.300	10.400	10.200	10.300	8.926	118,115
2023-09-04	10.300	10.300	10.100	10.300	8.926	86,700
2023-09-01	10.300	10.300	10.200	10.300	8.926	59,411
2023-08-31	10.300	10.300	10.100	10.300	8.926	164,401
2023-08-30	10.400	10.400	10.200	10.300	8.926	102,300
2023-08-29	10.200	10.400	10.200	10.400	9.013	91,402
2023-08-28	10.300	10.300	10.200	10.300	8.926	158,307
2023-08-25	10.400	10.400	10.300	10.300	8.926	16,935
2023-08-24	10.400	10.500	10.200	10.300	8.926	168,907
2023-08-23	10.300	10.400	10.300	10.400	9.013	48,202
2023-08-22	10.200	10.400	10.200	10.300	8.926	200,118
2023-08-21	10.300	10.300	10.100	10.200	8.840	194,625
2023-08-18	10.500	10.500	10.400	10.400	8.887	203,516
2023-08-17	10.400	10.500	10.400	10.500	8.973	78,531
2023-08-16	10.400	10.500	10.300	10.500	8.973	137,702
2023-08-15	10.600	10.600	10.300	10.400	8.887	179,756
2023-08-11	10.300	10.600	10.300	10.400	8.887	353,305
2023-08-10	10.300	10.500	10.200	10.400	8.887	304,211
2023-08-09	10.300	10.400	10.200	10.300	8.802	223,115
2023-08-08	10.200	10.700	10.100	10.200	8.717	997,760
2023-08-07	10.100	10.100	10.000	10.100	8.631	96,318
2023-08-04	10.100	10.100	10.000	10.100	8.631	73,300
2023-08-03	10.100	10.100	10.000	10.100	8.631	141,905

← NewerPage 13 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.