Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.350 | 5.400 | 5.300 | 5.300 | 4.977 | 59,612 |
| 2026-01-19 | 5.350 | 5.350 | 5.250 | 5.300 | 4.977 | 31,300 |
| 2026-01-16 | 5.350 | 5.350 | 5.250 | 5.350 | 5.023 | 39,925 |
| 2026-01-15 | 5.400 | 5.400 | 5.300 | 5.300 | 4.977 | 28,001 |
| 2026-01-14 | 5.350 | 5.450 | 5.250 | 5.400 | 5.070 | 13,902 |
| 2026-01-13 | 5.400 | 5.400 | 5.300 | 5.300 | 4.977 | 34,511 |
| 2026-01-12 | 5.350 | 5.500 | 5.300 | 5.350 | 5.023 | 44,203 |
| 2026-01-09 | 5.400 | 5.550 | 5.350 | 5.350 | 5.023 | 51,422 |
| 2026-01-08 | 5.300 | 5.400 | 5.300 | 5.400 | 5.070 | 85,001 |
| 2026-01-07 | 5.250 | 5.300 | 5.250 | 5.300 | 4.977 | 54,057 |
| 2026-01-06 | 5.250 | 5.300 | 5.250 | 5.250 | 4.930 | 31,769 |
| 2026-01-05 | 5.150 | 5.250 | 5.150 | 5.200 | 4.883 | 34,708 |
| 2025-12-30 | 5.150 | 5.200 | 5.100 | 5.150 | 4.836 | 29,000 |
| 2025-12-29 | 5.100 | 5.150 | 5.100 | 5.100 | 4.789 | 27,603 |
| 2025-12-26 | 5.150 | 5.150 | 5.100 | 5.100 | 4.789 | 8,700 |
| 2025-12-25 | 5.200 | 5.200 | 5.100 | 5.150 | 4.836 | 15,400 |
| 2025-12-24 | 5.200 | 5.200 | 5.150 | 5.150 | 4.836 | 17,500 |
| 2025-12-23 | 5.250 | 5.250 | 5.100 | 5.200 | 4.883 | 143,401 |
| 2025-12-22 | 5.050 | 5.700 | 5.050 | 5.300 | 4.977 | 359,200 |
| 2025-12-19 | 5.050 | 5.100 | 5.000 | 5.100 | 4.789 | 20,821 |
| 2025-12-18 | 5.000 | 5.050 | 5.000 | 5.050 | 4.742 | 34,000 |
| 2025-12-17 | 5.050 | 5.050 | 5.000 | 5.000 | 4.695 | 25,800 |
| 2025-12-16 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 56,203 |
| 2025-12-15 | 5.000 | 5.050 | 4.980 | 5.000 | 4.695 | 16,601 |
| 2025-12-12 | 5.050 | 5.100 | 4.980 | 5.000 | 4.695 | 63,000 |
| 2025-12-11 | 5.050 | 5.100 | 5.000 | 5.000 | 4.695 | 66,700 |
| 2025-12-09 | 5.100 | 5.100 | 5.000 | 5.000 | 4.695 | 60,507 |
| 2025-12-08 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 27,542 |
| 2025-12-04 | 5.050 | 5.100 | 5.050 | 5.050 | 4.742 | 13,746 |
| 2025-12-03 | 5.050 | 5.100 | 5.050 | 5.100 | 4.789 | 19,889 |
| 2025-12-02 | 5.100 | 5.100 | 5.050 | 5.050 | 4.742 | 52,957 |
| 2025-12-01 | 5.100 | 5.150 | 4.960 | 5.150 | 4.836 | 63,109 |
| 2025-11-28 | 5.150 | 5.150 | 5.100 | 5.100 | 4.789 | 11,005 |
| 2025-11-27 | 5.050 | 5.150 | 5.050 | 5.150 | 4.836 | 39,909 |
| 2025-11-26 | 5.100 | 5.150 | 5.050 | 5.050 | 4.742 | 12,707 |
| 2025-11-25 | 5.050 | 5.050 | 5.000 | 5.050 | 4.742 | 86,700 |
| 2025-11-24 | 5.050 | 5.100 | 5.000 | 5.100 | 4.789 | 132,421 |
| 2025-11-21 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 151,814 |
| 2025-11-20 | 5.100 | 5.100 | 5.050 | 5.100 | 4.789 | 65,901 |
| 2025-11-19 | 5.250 | 5.250 | 5.000 | 5.050 | 4.742 | 148,196 |
| 2025-11-18 | 5.250 | 5.300 | 5.100 | 5.250 | 4.930 | 127,315 |
| 2025-11-17 | 5.400 | 5.400 | 5.300 | 5.300 | 4.977 | 45,012 |
| 2025-11-14 | 5.400 | 5.400 | 5.350 | 5.400 | 5.070 | 40,299 |
| 2025-11-13 | 5.500 | 5.500 | 5.350 | 5.400 | 5.070 | 162,453 |
| 2025-11-12 | 5.550 | 5.600 | 5.450 | 5.500 | 5.164 | 247,520 |
| 2025-11-11 | 5.500 | 5.600 | 5.500 | 5.550 | 5.211 | 281,900 |
| 2025-11-10 | 5.550 | 5.600 | 5.500 | 5.600 | 5.258 | 23,403 |
| 2025-11-07 | 5.500 | 5.550 | 5.500 | 5.550 | 5.211 | 56,003 |
| 2025-11-06 | 5.550 | 5.600 | 5.500 | 5.550 | 5.211 | 27,900 |
| 2025-11-05 | 5.600 | 5.600 | 5.500 | 5.550 | 5.211 | 42,600 |
| 2025-11-04 | 5.600 | 5.650 | 5.550 | 5.650 | 5.305 | 55,500 |
| 2025-11-03 | 5.600 | 5.700 | 5.550 | 5.600 | 5.258 | 18,507 |
| 2025-10-31 | 5.600 | 5.700 | 5.500 | 5.600 | 5.258 | 46,880 |
| 2025-10-30 | 5.700 | 5.750 | 5.650 | 5.650 | 5.305 | 26,448 |
| 2025-10-29 | 5.650 | 5.700 | 5.600 | 5.600 | 5.258 | 24,418 |
| 2025-10-28 | 5.650 | 5.650 | 5.600 | 5.600 | 5.258 | 41,800 |
| 2025-10-27 | 5.700 | 5.700 | 5.600 | 5.650 | 5.305 | 113,256 |
| 2025-10-24 | 5.800 | 5.800 | 5.700 | 5.750 | 5.399 | 37,600 |
| 2025-10-22 | 5.800 | 5.800 | 5.650 | 5.700 | 5.352 | 73,200 |
| 2025-10-21 | 5.800 | 5.800 | 5.750 | 5.800 | 5.446 | 28,624 |
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.