Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.400	11.500	10.900	11.200	9.370	1,766,638
2022-08-05	10.400	13.300	10.300	11.500	9.621	7,796,734
2022-08-04	10.400	10.400	10.100	10.300	8.617	485,869
2022-08-03	10.400	10.400	10.000	10.300	8.617	348,848
2022-08-02	10.400	10.400	10.200	10.200	8.534	496,244
2022-08-01	10.500	10.700	10.400	10.500	8.785	455,769
2022-07-27	10.300	10.500	10.200	10.500	8.785	251,102
2022-07-26	10.500	10.500	10.100	10.200	8.534	482,821
2022-07-25	10.400	10.500	10.300	10.500	8.785	284,313
2022-07-22	10.600	10.600	10.400	10.400	8.701	543,862
2022-07-21	10.500	10.700	10.400	10.500	8.785	443,307
2022-07-20	10.600	10.600	10.400	10.500	8.785	119,350
2022-07-19	10.400	10.600	10.300	10.600	8.868	429,407
2022-07-18	10.500	10.500	10.200	10.500	8.785	325,406
2022-07-15	10.700	10.700	10.200	10.500	8.785	441,364
2022-07-14	10.600	10.800	10.500	10.700	8.952	281,313
2022-07-12	10.900	10.900	10.600	10.700	8.952	116,710
2022-07-11	10.900	10.900	10.500	10.900	9.119	423,355
2022-07-08	10.800	10.800	10.500	10.800	9.036	221,765
2022-07-07	10.600	10.700	10.500	10.700	8.952	127,700
2022-07-06	10.500	10.700	10.400	10.600	8.868	430,300
2022-07-05	11.800	11.800	10.200	10.400	8.701	754,819
2022-07-04	10.900	10.900	10.600	10.600	8.868	165,375
2022-07-01	10.700	10.900	10.600	10.900	9.119	197,724
2022-06-30	10.700	11.000	10.700	10.700	8.952	476,409
2022-06-29	10.900	11.000	10.700	10.800	9.036	266,419
2022-06-28	10.600	11.000	10.600	10.900	9.119	208,214
2022-06-27	10.800	10.900	10.600	10.700	8.952	178,600
2022-06-24	10.600	10.900	10.600	10.600	8.868	365,567
2022-06-23	10.600	10.700	10.400	10.500	8.785	679,002
2022-06-22	10.600	10.800	10.500	10.600	8.868	555,932
2022-06-21	10.400	10.600	10.400	10.600	8.868	159,580
2022-06-20	10.300	10.500	10.200	10.400	8.701	320,744
2022-06-17	10.100	10.400	10.000	10.300	8.617	859,304
2022-06-16	10.200	10.500	10.200	10.300	8.617	896,807
2022-06-15	10.200	10.400	10.100	10.200	8.534	489,324
2022-06-14	9.900	10.400	9.750	10.300	8.617	1,678,640
2022-06-13	10.500	10.500	9.950	10.000	8.366	1,519,102
2022-06-10	10.800	10.800	10.400	10.500	8.785	859,692
2022-06-09	10.700	11.000	10.700	10.800	9.036	297,010
2022-06-08	10.700	10.900	10.700	10.700	8.952	524,743
2022-06-07	11.000	11.000	10.600	10.700	8.952	472,634
2022-06-06	11.000	11.000	10.800	11.000	9.203	268,956
2022-06-02	11.500	11.600	10.800	11.000	9.203	1,523,468
2022-06-01	11.600	12.000	11.500	11.600	9.705	1,055,633
2022-05-31	11.400	11.600	11.200	11.600	9.705	597,141
2022-05-30	11.100	11.400	11.100	11.400	9.538	271,949
2022-05-27	11.300	11.400	11.100	11.100	9.287	591,045
2022-05-26	10.900	11.400	10.900	11.300	9.454	745,858
2022-05-25	10.800	11.200	10.800	10.900	9.119	501,043
2022-05-24	10.900	10.900	10.800	10.800	9.036	132,527
2022-05-23	11.100	11.100	10.800	10.900	9.119	473,751
2022-05-20	11.000	11.200	11.000	11.100	9.287	183,000
2022-05-19	10.700	11.100	10.500	10.900	9.119	1,847,900
2022-05-18	10.900	11.000	10.700	10.800	9.036	598,300
2022-05-17	10.600	11.100	10.600	10.900	9.119	1,018,900
2022-05-13	10.400	10.900	10.400	10.500	8.785	1,075,000
2022-05-12	10.800	10.800	10.200	10.400	8.701	904,400
2022-05-11	11.000	11.100	10.700	10.700	8.952	442,000
2022-05-10	10.700	11.000	10.600	10.800	9.036	1,063,400

← NewerPage 18 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.