Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.950 | 5.950 | 5.500 | 5.750 | 5.268 | 154,546 |
| 2025-07-21 | 6.200 | 6.200 | 5.950 | 6.000 | 5.497 | 61,773 |
| 2025-07-18 | 6.000 | 6.150 | 5.950 | 6.100 | 5.589 | 189,441 |
| 2025-07-17 | 6.150 | 6.250 | 5.900 | 5.950 | 5.452 | 307,161 |
| 2025-07-16 | 6.000 | 6.000 | 5.800 | 5.900 | 5.406 | 157,723 |
| 2025-07-15 | 5.600 | 5.900 | 5.550 | 5.800 | 5.314 | 114,827 |
| 2025-07-14 | 5.400 | 5.600 | 5.400 | 5.550 | 5.085 | 65,251 |
| 2025-07-11 | 5.500 | 5.600 | 5.400 | 5.450 | 4.994 | 341,764 |
| 2025-07-09 | 5.250 | 5.350 | 5.250 | 5.350 | 4.902 | 133,971 |
| 2025-07-08 | 5.150 | 5.250 | 5.150 | 5.200 | 4.764 | 13,824 |
| 2025-07-07 | 5.250 | 5.250 | 5.200 | 5.250 | 4.810 | 37,101 |
| 2025-07-04 | 5.150 | 5.250 | 5.150 | 5.200 | 4.764 | 25,421 |
| 2025-07-03 | 5.150 | 5.200 | 5.050 | 5.200 | 4.764 | 51,203 |
| 2025-07-02 | 5.000 | 5.100 | 5.000 | 5.100 | 4.673 | 48,209 |
| 2025-07-01 | 4.980 | 5.000 | 4.980 | 5.000 | 4.581 | 204,001 |
| 2025-06-30 | 4.980 | 5.000 | 4.960 | 4.960 | 4.545 | 206,450 |
| 2025-06-27 | 4.980 | 4.980 | 4.960 | 4.980 | 4.563 | 76,700 |
| 2025-06-26 | 4.980 | 5.050 | 4.980 | 5.000 | 4.581 | 205,805 |
| 2025-06-25 | 5.000 | 5.000 | 4.940 | 4.980 | 4.563 | 139,405 |
| 2025-06-24 | 5.000 | 5.050 | 4.960 | 5.050 | 4.627 | 86,801 |
| 2025-06-23 | 4.920 | 4.920 | 4.880 | 4.900 | 4.490 | 139,545 |
| 2025-06-20 | 4.940 | 4.980 | 4.940 | 4.940 | 4.526 | 80,908 |
| 2025-06-19 | 4.940 | 5.000 | 4.940 | 4.980 | 4.563 | 90,200 |
| 2025-06-18 | 5.050 | 5.100 | 4.980 | 5.000 | 4.581 | 75,816 |
| 2025-06-17 | 5.000 | 5.100 | 5.000 | 5.050 | 4.627 | 77,020 |
| 2025-06-16 | 5.000 | 5.050 | 4.960 | 5.000 | 4.581 | 233,211 |
| 2025-06-13 | 5.000 | 5.050 | 4.980 | 5.000 | 4.581 | 251,116 |
| 2025-06-12 | 5.100 | 5.200 | 5.100 | 5.100 | 4.673 | 69,612 |
| 2025-06-11 | 5.200 | 5.200 | 5.100 | 5.150 | 4.719 | 61,100 |
| 2025-06-10 | 5.100 | 5.150 | 5.100 | 5.150 | 4.719 | 183,200 |
| 2025-06-09 | 5.150 | 5.200 | 5.100 | 5.100 | 4.673 | 14,913 |
| 2025-06-06 | 5.100 | 5.150 | 5.100 | 5.150 | 4.719 | 216,600 |
| 2025-06-05 | 5.050 | 5.100 | 5.050 | 5.100 | 4.673 | 52,411 |
| 2025-06-04 | 5.100 | 5.150 | 5.050 | 5.100 | 4.673 | 36,110 |
| 2025-05-30 | 5.100 | 5.150 | 5.100 | 5.150 | 4.719 | 48,502 |
| 2025-05-29 | 5.100 | 5.200 | 5.100 | 5.200 | 4.764 | 70,825 |
| 2025-05-28 | 5.100 | 5.150 | 5.050 | 5.150 | 4.719 | 73,502 |
| 2025-05-27 | 5.100 | 5.100 | 5.050 | 5.100 | 4.673 | 38,754 |
| 2025-05-26 | 5.200 | 5.200 | 5.050 | 5.050 | 4.627 | 78,600 |
| 2025-05-23 | 5.100 | 5.200 | 5.100 | 5.150 | 4.719 | 199,802 |
| 2025-05-22 | 5.050 | 5.150 | 5.050 | 5.150 | 4.719 | 21,502 |
| 2025-05-21 | 5.100 | 5.150 | 5.050 | 5.150 | 4.719 | 97,118 |
| 2025-05-20 | 5.000 | 5.100 | 5.000 | 5.050 | 4.627 | 61,100 |
| 2025-05-19 | 5.100 | 5.100 | 5.050 | 5.100 | 4.673 | 115,924 |
| 2025-05-16 | 5.100 | 5.250 | 5.000 | 5.050 | 4.627 | 120,702 |
| 2025-05-15 | 5.000 | 5.100 | 5.000 | 5.050 | 4.627 | 10,801 |
| 2025-05-14 | 5.050 | 5.050 | 5.000 | 5.000 | 4.581 | 73,103 |
| 2025-05-13 | 5.000 | 5.100 | 4.940 | 5.000 | 4.581 | 181,502 |
| 2025-05-09 | 5.050 | 5.100 | 4.920 | 5.000 | 4.581 | 120,354 |
| 2025-05-08 | 5.100 | 5.100 | 5.050 | 5.100 | 4.673 | 14,707 |
| 2025-05-07 | 5.000 | 5.050 | 4.980 | 5.050 | 4.627 | 16,301 |
| 2025-05-06 | 5.150 | 5.150 | 4.980 | 5.000 | 4.581 | 183,012 |
| 2025-05-02 | 5.150 | 5.200 | 5.100 | 5.100 | 4.673 | 46,815 |
| 2025-04-30 | 5.100 | 5.200 | 5.050 | 5.150 | 4.719 | 18,597 |
| 2025-04-29 | 5.250 | 5.250 | 5.150 | 5.200 | 4.764 | 154,828 |
| 2025-04-28 | 5.400 | 5.500 | 5.250 | 5.300 | 4.856 | 156,063 |
| 2025-04-25 | 5.250 | 5.350 | 5.250 | 5.350 | 4.902 | 47,377 |
| 2025-04-24 | 5.100 | 5.250 | 5.100 | 5.250 | 4.810 | 245,605 |
| 2025-04-23 | 5.050 | 5.100 | 5.000 | 5.100 | 4.673 | 114,601 |
| 2025-04-22 | 5.000 | 5.050 | 4.960 | 5.000 | 4.581 | 47,806 |
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.