Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.500	11.700	11.400	11.500	9.706	550,173
2023-01-31	11.500	11.500	11.200	11.500	9.706	419,392
2023-01-30	11.500	11.600	11.300	11.500	9.706	492,130
2023-01-27	11.100	11.500	11.100	11.400	9.621	734,113
2023-01-26	11.500	11.600	11.100	11.300	9.537	829,808
2023-01-25	11.600	11.800	11.400	11.500	9.706	870,821
2023-01-24	11.900	11.900	11.500	11.600	9.790	918,329
2023-01-23	11.500	11.800	11.500	11.800	9.959	386,005
2023-01-20	11.900	11.900	11.400	11.600	9.790	861,476
2023-01-19	12.300	12.300	11.800	11.800	9.959	922,201
2023-01-18	12.200	12.400	12.100	12.200	10.297	208,704
2023-01-17	12.300	12.300	12.000	12.300	10.381	605,820
2023-01-16	12.300	12.400	12.200	12.300	10.381	397,068
2023-01-13	12.200	12.300	11.800	12.300	10.381	1,324,475
2023-01-12	11.600	12.300	11.600	12.200	10.297	2,616,482
2023-01-11	11.200	11.600	11.000	11.600	9.790	1,680,951
2023-01-10	11.100	11.100	10.800	11.000	9.284	366,439
2023-01-09	11.200	11.300	10.700	11.000	9.284	638,601
2023-01-06	10.700	11.200	10.600	11.100	9.368	1,095,939
2023-01-05	10.900	10.900	10.600	10.700	9.031	638,280
2023-01-04	11.100	11.100	10.900	10.900	9.199	457,486
2023-01-03	11.200	11.300	10.900	11.100	9.368	1,023,394
2022-12-30	10.500	11.100	10.500	11.100	9.368	2,491,356
2022-12-29	10.500	10.600	10.400	10.400	8.777	529,629
2022-12-28	10.300	10.500	10.300	10.500	8.862	238,010
2022-12-27	10.300	10.500	10.200	10.300	8.693	309,040
2022-12-26	10.300	10.300	10.200	10.200	8.609	138,759
2022-12-23	10.200	10.400	10.100	10.300	8.693	548,303
2022-12-22	10.200	10.200	10.100	10.200	8.609	289,720
2022-12-21	10.500	10.500	10.100	10.200	8.609	979,541
2022-12-20	10.500	10.500	10.300	10.500	8.862	539,576
2022-12-19	10.400	10.600	10.400	10.400	8.777	597,307
2022-12-16	10.400	10.500	10.300	10.400	8.777	323,326
2022-12-15	10.600	10.700	10.400	10.500	8.862	936,273
2022-12-14	10.400	10.600	10.400	10.500	8.862	629,637
2022-12-13	10.300	10.500	10.300	10.300	8.693	455,415
2022-12-09	10.100	10.400	10.100	10.400	8.777	305,407
2022-12-08	10.100	10.300	10.100	10.100	8.524	110,900
2022-12-07	10.200	10.300	10.100	10.200	8.609	313,035
2022-12-06	10.300	10.400	10.200	10.200	8.609	318,414
2022-12-02	10.200	10.400	10.200	10.300	8.693	412,604
2022-12-01	10.400	10.500	10.200	10.200	8.609	433,936
2022-11-30	10.300	10.400	10.200	10.400	8.777	281,458
2022-11-29	10.200	10.300	10.100	10.200	8.609	401,201
2022-11-28	10.400	10.400	10.200	10.300	8.693	224,073
2022-11-25	10.400	10.400	10.100	10.400	8.777	539,714
2022-11-24	10.300	10.400	10.200	10.300	8.693	190,632
2022-11-23	10.400	10.400	10.200	10.300	8.693	205,261
2022-11-22	9.950	10.400	9.900	10.300	8.693	1,042,304
2022-11-21	10.000	10.000	9.900	9.900	8.355	732,507
2022-11-18	9.900	10.000	9.850	10.000	8.440	456,918
2022-11-17	10.000	10.000	9.800	9.900	8.355	2,410,685
2022-11-16	10.100	10.200	9.950	10.000	8.440	935,639
2022-11-15	10.300	10.400	10.100	10.100	8.524	339,160
2022-11-14	10.400	10.500	10.200	10.400	8.777	753,001
2022-11-11	10.000	11.100	9.850	10.500	8.862	5,104,881
2022-11-10	10.000	10.100	9.950	9.950	8.398	578,367
2022-11-09	10.200	10.200	10.000	10.100	8.524	408,023
2022-11-08	10.200	10.200	9.900	10.000	8.440	1,637,587
2022-11-07	10.200	10.200	10.000	10.200	8.609	810,948

← NewerPage 16 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.