Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.200	10.300	10.100	10.200	8.609	993,375
2022-11-03	10.400	10.400	10.200	10.200	8.609	1,170,432
2022-11-02	10.500	10.600	10.300	10.400	8.777	964,608
2022-11-01	10.400	10.500	10.300	10.400	8.777	756,808
2022-10-31	10.400	10.600	10.200	10.400	8.777	1,350,816
2022-10-28	10.400	10.500	10.300	10.400	8.777	832,715
2022-10-27	10.600	10.600	10.400	10.500	8.862	967,039
2022-10-26	11.000	11.000	10.300	10.600	8.946	2,054,276
2022-10-25	11.600	11.600	10.800	11.000	9.284	801,571
2022-10-21	11.300	11.500	11.200	11.500	9.706	450,725
2022-10-20	11.600	11.700	11.000	11.300	9.537	658,736
2022-10-19	11.700	11.900	11.500	11.600	9.790	5,010,323
2022-10-18	11.100	11.600	10.800	11.500	9.706	3,794,010
2022-10-17	11.000	11.300	10.800	11.000	9.284	2,762,862
2022-10-12	10.300	10.800	10.300	10.700	9.031	1,050,132
2022-10-11	10.400	10.500	10.200	10.300	8.693	676,060
2022-10-10	10.500	10.500	10.200	10.400	8.777	197,008
2022-10-07	10.500	10.500	10.400	10.500	8.862	76,721
2022-10-06	11.000	11.000	10.500	10.500	8.862	240,922
2022-10-05	10.400	10.600	10.400	10.500	8.862	163,032
2022-10-04	10.500	10.500	10.300	10.300	8.693	517,400
2022-10-03	10.600	10.800	10.300	10.400	8.777	322,437
2022-09-30	10.500	10.600	10.300	10.600	8.946	102,790
2022-09-29	10.900	11.000	10.400	10.600	8.946	505,015
2022-09-28	11.100	11.100	10.600	10.700	9.031	671,923
2022-09-27	11.100	11.100	11.000	11.100	9.368	301,115
2022-09-26	11.400	11.400	11.000	11.300	9.537	338,542
2022-09-23	11.200	11.400	11.200	11.400	9.621	695,603
2022-09-22	11.200	11.300	11.000	11.200	9.453	387,570
2022-09-21	11.100	11.200	11.000	11.200	9.453	159,832
2022-09-20	11.200	11.400	11.100	11.200	9.453	173,506
2022-09-19	11.400	11.400	11.200	11.200	9.453	336,423
2022-09-16	11.400	11.500	11.300	11.400	9.621	240,824
2022-09-15	11.800	11.800	11.500	11.500	9.706	389,505
2022-09-14	11.600	11.800	11.500	11.700	9.875	445,585
2022-09-13	11.800	11.800	11.500	11.800	9.959	573,419
2022-09-12	11.800	11.900	11.600	11.800	9.959	308,002
2022-09-09	11.800	12.000	11.700	11.700	9.875	278,703
2022-09-08	11.900	12.100	11.600	11.600	9.790	1,142,800
2022-09-07	12.100	12.100	11.900	12.000	10.128	1,112,411
2022-09-06	11.600	12.100	11.600	12.100	10.212	1,053,828
2022-09-05	11.500	11.700	11.300	11.600	9.790	823,034
2022-09-02	11.700	11.700	11.200	11.500	9.706	391,923
2022-09-01	12.200	12.200	11.700	11.700	9.875	657,409
2022-08-31	12.000	12.200	11.900	12.100	10.212	1,133,362
2022-08-30	12.100	12.100	11.900	12.000	10.128	716,610
2022-08-29	11.700	12.000	11.700	12.000	10.128	320,413
2022-08-26	12.200	12.200	11.900	12.000	10.128	420,235
2022-08-25	12.100	12.200	12.000	12.100	10.212	487,976
2022-08-24	12.300	12.300	12.000	12.000	10.128	305,724
2022-08-23	11.500	12.400	11.500	12.100	10.212	1,094,272
2022-08-22	11.700	11.900	11.600	11.700	9.875	1,136,862
2022-08-19	12.000	12.000	11.500	11.600	9.790	857,177
2022-08-18	11.300	12.100	11.300	11.900	10.043	1,371,646
2022-08-17	11.500	11.700	11.400	11.500	9.621	649,173
2022-08-16	11.600	11.700	11.100	11.500	9.621	1,175,923
2022-08-15	10.900	11.700	10.800	11.500	9.621	2,357,371
2022-08-11	10.800	11.000	10.500	11.000	9.203	676,280
2022-08-10	11.000	11.300	10.600	10.800	9.036	1,180,792
2022-08-09	11.200	11.400	10.900	11.100	9.287	1,185,578

← NewerPage 17 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.