Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.000 | 5.000 | 4.980 | 5.000 | 4.849 | 56,200 |
| 2026-04-20 | 4.980 | 5.000 | 4.960 | 5.000 | 4.849 | 219,002 |
| 2026-04-17 | 5.000 | 5.000 | 4.980 | 5.000 | 4.849 | 154,436 |
| 2026-04-16 | 4.980 | 5.000 | 4.960 | 5.000 | 4.849 | 73,710 |
| 2026-04-10 | 4.980 | 5.000 | 4.960 | 5.000 | 4.849 | 65,200 |
| 2026-04-09 | 5.000 | 5.000 | 4.960 | 5.000 | 4.849 | 24,300 |
| 2026-04-08 | 4.960 | 5.000 | 4.960 | 5.000 | 4.849 | 40,012 |
| 2026-04-07 | 4.960 | 4.980 | 4.940 | 4.980 | 4.830 | 53,851 |
| 2026-04-03 | 4.980 | 5.000 | 4.980 | 5.000 | 4.849 | 28,809 |
| 2026-04-02 | 5.000 | 5.000 | 4.980 | 4.980 | 4.830 | 87,100 |
| 2026-04-01 | 4.940 | 5.050 | 4.940 | 5.000 | 4.849 | 277,400 |
| 2026-03-31 | 4.980 | 4.980 | 4.960 | 4.960 | 4.810 | 56,600 |
| 2026-03-30 | 4.940 | 5.000 | 4.920 | 4.980 | 4.830 | 72,401 |
| 2026-03-27 | 4.980 | 5.000 | 4.960 | 5.000 | 4.849 | 138,300 |
| 2026-03-26 | 5.000 | 5.000 | 4.920 | 4.980 | 4.830 | 29,501 |
| 2026-03-25 | 4.960 | 5.000 | 4.960 | 4.960 | 4.810 | 36,703 |
| 2026-03-24 | 4.940 | 5.000 | 4.940 | 4.940 | 4.791 | 42,800 |
| 2026-03-23 | 5.000 | 5.050 | 4.940 | 4.940 | 4.791 | 173,359 |
| 2026-03-20 | 5.000 | 5.050 | 4.980 | 5.050 | 4.898 | 31,232 |
| 2026-03-19 | 5.000 | 5.050 | 5.000 | 5.000 | 4.849 | 59,500 |
| 2026-03-18 | 5.000 | 5.050 | 4.980 | 5.000 | 4.849 | 31,735 |
| 2026-03-17 | 5.050 | 5.050 | 5.000 | 5.000 | 4.849 | 62,833 |
| 2026-03-16 | 5.050 | 5.100 | 5.050 | 5.050 | 4.898 | 60,011 |
| 2026-03-13 | 5.000 | 5.100 | 5.000 | 5.050 | 4.898 | 72,487 |
| 2026-03-12 | 5.050 | 5.050 | 5.000 | 5.050 | 4.898 | 34,900 |
| 2026-03-11 | 5.050 | 5.100 | 5.050 | 5.050 | 4.898 | 36,300 |
| 2026-03-10 | 4.980 | 5.200 | 4.980 | 5.050 | 4.898 | 165,500 |
| 2026-03-09 | 4.960 | 4.960 | 4.920 | 4.960 | 4.810 | 181,435 |
| 2026-03-06 | 4.960 | 5.000 | 4.960 | 5.000 | 4.849 | 209,407 |
| 2026-03-05 | 4.980 | 5.100 | 4.940 | 4.980 | 4.830 | 268,871 |
| 2026-03-04 | 5.000 | 5.000 | 4.900 | 4.960 | 4.810 | 654,997 |
| 2026-03-02 | 5.050 | 5.150 | 5.000 | 5.050 | 4.898 | 463,585 |
| 2026-02-27 | 5.050 | 5.150 | 5.050 | 5.100 | 4.946 | 82,510 |
| 2026-02-26 | 5.250 | 5.250 | 5.100 | 5.100 | 4.946 | 130,376 |
| 2026-02-25 | 5.150 | 5.300 | 5.100 | 5.300 | 5.140 | 279,527 |
| 2026-02-24 | 5.200 | 5.250 | 5.050 | 5.100 | 4.946 | 179,025 |
| 2026-02-23 | 5.250 | 5.300 | 5.200 | 5.250 | 5.092 | 275,528 |
| 2026-02-20 | 5.500 | 5.550 | 5.450 | 5.500 | 5.164 | 447,721 |
| 2026-02-19 | 5.450 | 5.550 | 5.400 | 5.500 | 5.164 | 543,985 |
| 2026-02-18 | 5.450 | 5.500 | 5.350 | 5.400 | 5.070 | 565,451 |
| 2026-02-17 | 5.600 | 5.600 | 5.350 | 5.450 | 5.117 | 394,944 |
| 2026-02-16 | 5.650 | 5.650 | 5.250 | 5.500 | 5.164 | 146,553 |
| 2026-02-13 | 5.550 | 5.700 | 5.550 | 5.650 | 5.305 | 228,324 |
| 2026-02-12 | 5.300 | 5.500 | 5.300 | 5.500 | 5.164 | 237,324 |
| 2026-02-11 | 5.250 | 5.350 | 5.250 | 5.250 | 4.930 | 117,089 |
| 2026-02-10 | 5.200 | 5.250 | 5.150 | 5.250 | 4.930 | 156,022 |
| 2026-02-09 | 5.050 | 5.250 | 5.050 | 5.150 | 4.836 | 166,813 |
| 2026-02-06 | 5.100 | 5.100 | 5.000 | 5.050 | 4.742 | 83,102 |
| 2026-02-05 | 5.100 | 5.100 | 5.000 | 5.050 | 4.742 | 203,511 |
| 2026-02-04 | 5.150 | 5.150 | 5.050 | 5.100 | 4.789 | 26,770 |
| 2026-02-03 | 5.050 | 5.100 | 5.050 | 5.100 | 4.789 | 28,212 |
| 2026-02-02 | 5.050 | 5.100 | 5.000 | 5.100 | 4.789 | 51,666 |
| 2026-01-30 | 5.000 | 5.100 | 5.000 | 5.100 | 4.789 | 116,400 |
| 2026-01-29 | 5.050 | 5.100 | 4.980 | 5.000 | 4.695 | 190,800 |
| 2026-01-28 | 5.150 | 5.150 | 5.000 | 5.000 | 4.695 | 310,600 |
| 2026-01-27 | 5.300 | 5.300 | 5.100 | 5.150 | 4.836 | 237,709 |
| 2026-01-26 | 5.300 | 5.300 | 5.250 | 5.300 | 4.977 | 15,165 |
| 2026-01-23 | 5.350 | 5.350 | 5.250 | 5.300 | 4.977 | 16,400 |
| 2026-01-22 | 5.300 | 5.450 | 5.300 | 5.300 | 4.977 | 179,304 |
| 2026-01-21 | 5.300 | 5.300 | 5.250 | 5.300 | 4.977 | 33,210 |
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.