Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.800 | 5.850 | 5.700 | 5.800 | 5.446 | 77,600 |
| 2025-10-17 | 5.750 | 5.900 | 5.650 | 5.800 | 5.446 | 98,200 |
| 2025-10-16 | 5.850 | 5.850 | 5.800 | 5.800 | 5.446 | 46,705 |
| 2025-10-15 | 5.700 | 5.850 | 5.700 | 5.800 | 5.446 | 127,800 |
| 2025-10-14 | 5.900 | 5.900 | 5.750 | 5.750 | 5.399 | 84,635 |
| 2025-10-10 | 5.900 | 5.900 | 5.800 | 5.900 | 5.540 | 132,001 |
| 2025-10-09 | 5.900 | 5.900 | 5.800 | 5.850 | 5.493 | 48,600 |
| 2025-10-08 | 5.900 | 5.950 | 5.800 | 5.800 | 5.446 | 37,705 |
| 2025-10-07 | 5.800 | 5.900 | 5.800 | 5.900 | 5.540 | 78,305 |
| 2025-10-06 | 5.800 | 5.950 | 5.800 | 5.950 | 5.587 | 24,612 |
| 2025-10-03 | 5.700 | 5.950 | 5.700 | 5.850 | 5.493 | 72,202 |
| 2025-10-02 | 5.750 | 5.750 | 5.700 | 5.700 | 5.352 | 65,105 |
| 2025-10-01 | 5.800 | 5.850 | 5.700 | 5.750 | 5.399 | 83,420 |
| 2025-09-30 | 5.950 | 6.000 | 5.900 | 5.900 | 5.540 | 34,202 |
| 2025-09-29 | 5.950 | 6.000 | 5.850 | 5.950 | 5.587 | 52,301 |
| 2025-09-26 | 5.950 | 6.000 | 5.900 | 5.950 | 5.587 | 36,001 |
| 2025-09-25 | 6.050 | 6.050 | 5.950 | 6.000 | 5.634 | 24,701 |
| 2025-09-24 | 6.000 | 6.000 | 5.900 | 5.950 | 5.587 | 111,501 |
| 2025-09-23 | 6.050 | 6.100 | 5.950 | 6.100 | 5.728 | 110,882 |
| 2025-09-22 | 6.200 | 6.200 | 6.050 | 6.050 | 5.681 | 63,708 |
| 2025-09-19 | 6.200 | 6.250 | 6.100 | 6.200 | 5.822 | 157,314 |
| 2025-09-18 | 6.150 | 6.200 | 6.050 | 6.200 | 5.822 | 127,932 |
| 2025-09-17 | 6.050 | 6.150 | 6.050 | 6.150 | 5.775 | 142,905 |
| 2025-09-16 | 6.100 | 6.100 | 6.050 | 6.050 | 5.681 | 175,205 |
| 2025-09-15 | 6.050 | 6.100 | 6.050 | 6.100 | 5.728 | 93,511 |
| 2025-09-12 | 6.100 | 6.100 | 6.050 | 6.050 | 5.681 | 195,238 |
| 2025-09-11 | 6.000 | 6.100 | 6.000 | 6.100 | 5.728 | 65,384 |
| 2025-09-10 | 6.050 | 6.100 | 6.050 | 6.050 | 5.681 | 72,500 |
| 2025-09-09 | 6.050 | 6.050 | 5.950 | 6.000 | 5.634 | 47,313 |
| 2025-09-08 | 5.800 | 6.000 | 5.800 | 6.000 | 5.634 | 137,808 |
| 2025-09-05 | 5.750 | 5.800 | 5.750 | 5.800 | 5.446 | 60,720 |
| 2025-09-04 | 5.600 | 5.800 | 5.600 | 5.800 | 5.446 | 42,600 |
| 2025-09-03 | 5.650 | 5.700 | 5.550 | 5.600 | 5.258 | 33,908 |
| 2025-09-02 | 5.650 | 5.700 | 5.500 | 5.650 | 5.305 | 43,551 |
| 2025-09-01 | 5.650 | 5.650 | 5.500 | 5.650 | 5.305 | 35,072 |
| 2025-08-29 | 5.750 | 5.750 | 5.650 | 5.650 | 5.305 | 38,738 |
| 2025-08-28 | 5.700 | 5.800 | 5.700 | 5.750 | 5.399 | 25,710 |
| 2025-08-27 | 5.750 | 5.750 | 5.650 | 5.700 | 5.352 | 32,035 |
| 2025-08-26 | 5.700 | 5.800 | 5.650 | 5.700 | 5.352 | 39,807 |
| 2025-08-25 | 5.750 | 5.800 | 5.700 | 5.700 | 5.352 | 169,760 |
| 2025-08-22 | 5.800 | 5.850 | 5.750 | 5.800 | 5.446 | 28,300 |
| 2025-08-21 | 5.800 | 5.850 | 5.800 | 5.800 | 5.446 | 71,700 |
| 2025-08-20 | 5.800 | 5.800 | 5.750 | 5.800 | 5.446 | 63,960 |
| 2025-08-19 | 5.800 | 5.850 | 5.750 | 5.800 | 5.446 | 51,046 |
| 2025-08-18 | 5.850 | 6.000 | 5.800 | 5.800 | 5.446 | 105,222 |
| 2025-08-15 | 6.100 | 6.200 | 5.950 | 6.200 | 5.681 | 165,164 |
| 2025-08-14 | 6.200 | 6.300 | 6.100 | 6.150 | 5.635 | 144,354 |
| 2025-08-13 | 5.950 | 6.200 | 5.950 | 6.150 | 5.635 | 209,154 |
| 2025-08-08 | 5.850 | 5.950 | 5.850 | 5.900 | 5.406 | 156,429 |
| 2025-08-07 | 5.800 | 5.900 | 5.800 | 5.850 | 5.360 | 86,627 |
| 2025-08-06 | 5.800 | 5.900 | 5.750 | 5.750 | 5.268 | 184,077 |
| 2025-08-05 | 5.650 | 5.750 | 5.600 | 5.700 | 5.223 | 82,948 |
| 2025-08-04 | 5.700 | 5.700 | 5.600 | 5.650 | 5.177 | 61,600 |
| 2025-08-01 | 5.800 | 5.800 | 5.700 | 5.750 | 5.268 | 54,310 |
| 2025-07-31 | 5.900 | 5.950 | 5.700 | 5.900 | 5.406 | 81,108 |
| 2025-07-30 | 5.950 | 5.950 | 5.750 | 5.950 | 5.452 | 50,402 |
| 2025-07-29 | 5.950 | 5.950 | 5.900 | 5.950 | 5.452 | 49,320 |
| 2025-07-25 | 5.750 | 5.850 | 5.750 | 5.850 | 5.360 | 12,958 |
| 2025-07-24 | 5.800 | 5.850 | 5.750 | 5.750 | 5.268 | 18,700 |
| 2025-07-23 | 5.950 | 5.950 | 5.800 | 5.850 | 5.360 | 71,721 |
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.