Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.700	11.000	10.600	10.800	9.036	1,063,400
2022-05-09	11.100	11.100	10.300	10.700	8.952	2,120,000
2022-05-06	11.000	11.300	10.600	11.200	9.370	824,800
2022-05-05	12.200	12.400	11.100	11.100	9.287	1,563,400
2022-05-03	12.600	12.600	12.200	12.200	10.207	379,800
2022-04-29	12.400	12.600	12.400	12.400	10.374	351,500
2022-04-28	12.300	12.500	12.300	12.400	10.374	299,100
2022-04-27	12.700	12.700	12.100	12.200	10.207	980,700
2022-04-26	12.900	12.900	12.600	12.700	10.625	434,000
2022-04-25	12.800	12.900	12.700	12.800	10.709	299,600
2022-04-22	12.900	13.100	12.700	12.800	10.709	489,200
2022-04-21	13.000	13.200	12.900	12.900	10.793	254,800
2022-04-20	13.300	13.500	13.000	13.000	10.876	918,400
2022-04-19	13.300	13.300	13.100	13.100	10.960	323,600
2022-04-18	12.900	13.200	12.700	13.200	11.044	1,379,700
2022-04-12	12.800	13.000	12.500	12.900	10.793	314,500
2022-04-11	12.800	12.900	12.700	12.800	10.709	364,100
2022-04-08	13.200	13.200	12.700	12.900	10.793	821,800
2022-04-07	13.500	13.600	13.000	13.200	11.044	1,086,500
2022-04-05	14.000	14.700	13.600	13.800	11.546	4,086,000
2022-04-04	13.000	14.000	12.700	13.700	11.462	2,721,500
2022-04-01	12.800	12.900	12.400	12.700	10.625	357,300
2022-03-31	12.700	13.300	12.600	12.700	10.625	1,671,600
2022-03-30	12.800	12.800	12.600	12.700	10.625	488,900
2022-03-29	12.900	12.900	12.700	12.800	10.709	175,800
2022-03-28	12.500	13.000	12.500	12.900	10.793	557,800
2022-03-25	12.700	12.800	12.400	12.400	10.374	284,300
2022-03-24	12.800	12.800	12.600	12.700	10.625	156,712
2022-03-23	12.600	12.800	12.600	12.800	10.709	182,715
2022-03-22	12.700	12.800	12.600	12.600	10.542	302,500
2022-03-21	12.900	12.900	12.600	12.700	10.625	221,200
2022-03-18	13.000	13.200	12.900	12.900	10.793	74,300
2022-03-17	12.800	13.300	12.800	13.000	10.876	515,500
2022-03-16	12.500	12.900	12.500	12.800	10.709	176,700
2022-03-15	12.700	12.800	12.400	12.400	10.374	272,200
2022-03-14	12.900	13.200	12.800	12.800	10.709	293,400
2022-03-11	12.600	13.000	12.600	12.900	10.793	131,700
2022-03-10	13.000	13.100	12.700	12.800	10.709	447,200
2022-03-09	12.200	12.600	12.200	12.500	10.458	421,000
2022-03-08	11.800	12.600	11.800	12.200	10.207	1,572,100
2022-03-07	12.800	12.800	11.900	12.100	10.123	2,014,000
2022-03-04	13.000	13.300	12.900	13.000	10.876	714,700
2022-03-03	13.600	13.600	12.900	13.000	10.876	1,709,100
2022-03-02	14.200	14.200	13.300	13.300	11.127	1,008,000
2022-03-01	13.400	14.200	13.400	14.200	11.880	537,900
2022-02-28	13.500	13.800	13.400	13.400	11.211	409,900
2022-02-25	13.300	13.800	13.300	13.600	11.378	351,200
2022-02-24	13.800	14.000	13.100	13.600	11.378	913,500
2022-02-23	14.200	14.200	13.900	13.900	11.537	482,100
2022-02-22	13.900	14.200	13.900	14.200	11.786	446,400
2022-02-21	14.000	14.300	13.900	14.000	11.620	688,100
2022-02-18	14.300	14.300	14.000	14.100	11.703	645,100
2022-02-17	14.300	14.600	14.200	14.300	11.869	348,800
2022-02-15	14.100	14.800	14.100	14.400	11.952	317,800
2022-02-14	14.600	14.600	14.000	14.200	11.786	471,300
2022-02-11	14.200	14.500	14.200	14.500	12.035	223,200
2022-02-10	14.100	14.900	13.800	14.400	11.952	1,079,000
2022-02-09	14.600	14.800	14.300	14.400	11.952	645,900
2022-02-08	14.800	14.900	14.600	14.700	12.201	253,500
2022-02-07	15.300	15.300	14.800	14.900	12.367	294,800

← NewerPage 19 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.