Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.150	5.150	5.050	5.150	4.995	146,460
2026-07-17	5.100	5.100	5.050	5.100	4.946	89,111
2026-07-16	5.000	5.100	5.000	5.100	4.946	340,111
2026-07-15	5.150	5.150	5.000	5.000	4.849	231,803
2026-07-14	5.050	5.100	5.000	5.050	4.898	150,702
2026-07-13	5.050	5.050	5.000	5.050	4.898	153,553
2026-07-10	4.980	5.050	4.980	5.050	4.898	151,502
2026-07-09	4.960	5.000	4.960	4.980	4.830	485,350
2026-07-08	5.000	5.050	4.940	4.960	4.810	466,685
2026-07-07	5.000	5.050	4.960	5.000	4.849	389,129
2026-07-06	4.940	5.100	4.920	5.000	4.849	679,401
2026-07-03	4.960	4.980	4.920	4.920	4.772	258,112
2026-07-02	4.920	4.940	4.900	4.940	4.791	247,426
2026-07-01	4.900	4.940	4.900	4.940	4.791	330,400
2026-06-30	4.900	4.920	4.900	4.900	4.752	350,115
2026-06-29	4.920	4.920	4.880	4.920	4.772	250,242
2026-06-26	4.880	4.920	4.880	4.920	4.772	429,800
2026-06-25	4.900	4.920	4.900	4.900	4.752	207,428
2026-06-24	4.920	4.920	4.880	4.920	4.772	118,400
2026-06-23	4.920	4.940	4.900	4.900	4.752	117,100
2026-06-22	4.900	4.940	4.880	4.920	4.772	195,906
2026-06-19	4.900	4.900	4.880	4.880	4.733	133,120
2026-06-18	4.900	4.900	4.880	4.900	4.752	128,621
2026-06-17	4.900	4.900	4.880	4.880	4.733	100,533
2026-06-16	4.880	4.900	4.860	4.880	4.733	169,855
2026-06-15	4.860	4.880	4.840	4.880	4.733	222,400
2026-06-12	4.880	4.900	4.880	4.900	4.752	119,200
2026-06-11	4.880	4.900	4.840	4.880	4.733	299,901
2026-06-10	4.900	4.900	4.860	4.880	4.733	149,501
2026-06-09	4.880	4.960	4.880	4.880	4.733	107,001
2026-06-08	4.880	4.900	4.880	4.880	4.733	139,925
2026-06-05	4.900	4.920	4.860	4.900	4.752	529,328
2026-06-04	4.900	4.920	4.880	4.880	4.733	140,899
2026-06-02	4.920	4.920	4.880	4.900	4.752	274,916
2026-05-29	4.920	4.920	4.900	4.900	4.752	213,303
2026-05-28	4.920	4.920	4.900	4.920	4.772	306,700
2026-05-27	4.920	4.920	4.900	4.920	4.772	175,501
2026-05-26	4.920	4.940	4.900	4.920	4.772	241,115
2026-05-25	4.900	4.940	4.900	4.920	4.772	396,100
2026-05-22	4.920	4.940	4.880	4.900	4.752	280,301
2026-05-21	4.940	4.940	4.900	4.900	4.752	732,860
2026-05-20	4.900	4.960	4.900	4.940	4.791	1,026,000
2026-05-19	4.900	4.940	4.900	4.900	4.752	218,217
2026-05-18	4.960	4.980	4.900	4.920	4.772	175,200
2026-05-15	4.980	4.980	4.960	4.980	4.830	22,400
2026-05-14	4.980	4.980	4.940	4.940	4.791	76,110
2026-05-13	4.980	5.000	4.880	4.980	4.830	98,780
2026-05-12	4.960	4.980	4.960	4.980	4.830	62,320
2026-05-11	4.960	4.980	4.940	4.980	4.830	32,302
2026-05-08	4.960	4.980	4.940	4.960	4.810	106,400
2026-05-07	4.980	4.980	4.940	4.940	4.791	256,698
2026-05-06	4.960	4.980	4.940	4.980	4.830	155,600
2026-05-05	4.980	5.000	4.960	4.980	4.830	53,601
2026-04-30	4.980	5.000	4.980	4.980	4.830	23,900
2026-04-29	4.960	5.000	4.960	4.960	4.810	31,800
2026-04-28	4.980	4.980	4.960	4.960	4.810	172,651
2026-04-27	5.000	5.050	4.980	4.980	4.830	75,700
2026-04-24	5.000	5.050	4.980	5.050	4.898	105,701
2026-04-23	5.000	5.000	4.980	5.000	4.849	90,702
2026-04-22	4.980	5.000	4.980	5.000	4.849	100,600

← NewerPage 2 of 5 · 241 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.