Business Online PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.900	15.200	14.700	15.000	12.450	259,300
2022-02-03	15.000	15.100	14.600	14.900	12.367	467,800
2022-02-02	15.500	15.500	15.000	15.000	12.450	591,300
2022-02-01	15.100	15.400	15.000	15.400	12.782	260,000
2022-01-31	14.800	15.100	14.800	14.900	12.367	362,500
2022-01-28	14.500	15.100	14.500	14.900	12.367	468,400
2022-01-27	14.700	14.900	14.000	14.700	12.201	1,246,900
2022-01-26	15.000	15.200	14.800	14.800	12.284	1,201,200
2022-01-25	14.400	15.700	14.400	15.200	12.616	1,827,200
2022-01-24	16.500	16.500	15.300	15.300	12.699	1,882,000
2022-01-21	16.500	16.800	16.100	16.500	13.695	1,461,300
2022-01-20	16.900	17.400	16.800	16.800	13.944	590,600
2022-01-19	16.900	17.100	16.500	16.800	13.944	1,137,800
2022-01-18	17.500	17.500	17.000	17.000	14.110	560,000
2022-01-17	17.200	17.800	17.200	17.400	14.442	804,300
2022-01-14	18.000	18.000	17.300	17.400	14.442	863,500
2022-01-13	17.800	18.400	17.400	17.800	14.774	3,092,300
2022-01-12	17.900	18.000	17.600	17.700	14.691	1,252,800
2022-01-11	17.400	18.100	17.400	17.700	14.691	1,558,300
2022-01-10	18.000	18.000	17.300	17.300	14.359	1,461,100
2022-01-07	15.800	18.300	15.800	17.300	14.359	4,527,300
2022-01-06	16.200	16.700	15.800	15.800	13.114	1,642,700
2022-01-05	16.800	16.900	16.200	16.300	13.529	1,288,800
2022-01-04	15.600	17.100	15.300	16.600	13.778	2,508,800
2021-12-30	15.600	15.700	15.400	15.600	12.948	707,900
2021-12-29	15.000	15.800	15.000	15.600	12.948	631,900
2021-12-28	15.200	15.300	14.900	15.100	12.533	285,700
2021-12-27	15.600	15.700	15.200	15.200	12.616	488,300
2021-12-24	15.700	16.200	15.400	15.600	12.948	2,157,300
2021-12-23	14.600	15.900	14.400	15.600	12.948	2,458,300
2021-12-22	14.600	14.800	14.400	14.600	12.118	493,700
2021-12-21	14.500	14.900	14.500	14.600	12.118	155,800
2021-12-20	14.600	14.800	14.400	14.500	12.035	454,600
2021-12-17	14.800	14.800	14.600	14.600	12.118	258,000
2021-12-16	14.800	14.800	14.400	14.800	12.284	574,400
2021-12-15	15.200	15.200	14.400	14.800	12.284	932,200
2021-12-14	15.200	15.200	15.000	15.100	12.533	138,700
2021-12-13	14.800	15.200	14.800	15.200	12.616	341,700
2021-12-09	15.100	15.500	14.800	14.800	12.284	995,400
2021-12-08	15.400	15.400	15.000	15.100	12.533	604,700
2021-12-07	15.300	15.300	14.800	15.100	12.533	716,700
2021-12-03	15.100	15.300	14.800	15.100	12.533	489,100
2021-12-02	15.300	15.400	14.900	15.000	12.450	475,700
2021-12-01	15.300	15.500	15.000	15.200	12.616	764,100
2021-11-30	15.000	15.500	14.900	15.300	12.699	1,336,400
2021-11-29	15.200	15.500	14.800	14.800	12.284	1,129,400
2021-11-26	15.400	16.000	15.100	15.200	12.616	1,128,100
2021-11-25	15.500	16.400	15.100	15.400	12.782	4,009,200
2021-11-24	14.400	15.500	14.400	15.300	12.699	2,873,100
2021-11-23	14.100	14.100	13.800	14.000	11.620	311,800
2021-11-22	14.200	14.200	13.800	14.100	11.703	259,500
2021-11-19	14.200	14.200	13.900	14.100	11.703	249,600
2021-11-18	14.100	14.200	13.900	14.200	11.786	223,000
2021-11-17	14.500	14.500	13.800	14.000	11.620	586,000
2021-11-16	14.500	14.600	14.300	14.400	11.952	539,600
2021-11-15	14.000	14.700	13.900	14.400	11.952	3,111,400
2021-11-12	13.300	14.300	13.300	13.600	11.288	1,411,100
2021-11-11	13.200	13.500	13.200	13.400	11.122	203,400
2021-11-10	13.300	13.800	13.300	13.500	11.205	468,700
2021-11-09	13.300	14.300	13.200	13.400	11.122	2,700,000

← NewerPage 20 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.