Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.000 | 5.050 | 4.960 | 5.000 | 4.581 | 47,806 |
| 2025-04-21 | 5.000 | 5.050 | 4.940 | 5.000 | 4.581 | 276,905 |
| 2025-04-18 | 4.860 | 5.000 | 4.820 | 5.000 | 4.581 | 373,625 |
| 2025-04-17 | 4.860 | 4.900 | 4.840 | 4.900 | 4.490 | 28,533 |
| 2025-04-16 | 4.840 | 4.900 | 4.840 | 4.880 | 4.471 | 219,100 |
| 2025-04-11 | 4.880 | 4.880 | 4.800 | 4.840 | 4.435 | 556,205 |
| 2025-04-10 | 4.760 | 4.920 | 4.760 | 4.880 | 4.471 | 189,723 |
| 2025-04-09 | 4.660 | 4.760 | 4.600 | 4.700 | 4.306 | 118,009 |
| 2025-04-08 | 4.420 | 4.840 | 4.420 | 4.660 | 4.270 | 657,670 |
| 2025-04-04 | 4.960 | 5.000 | 4.960 | 4.980 | 4.563 | 129,019 |
| 2025-04-03 | 5.000 | 5.000 | 4.980 | 5.000 | 4.581 | 90,830 |
| 2025-04-02 | 5.050 | 5.050 | 4.980 | 5.000 | 4.581 | 107,200 |
| 2025-04-01 | 4.960 | 5.050 | 4.960 | 4.980 | 4.563 | 245,520 |
| 2025-03-31 | 4.900 | 5.050 | 4.900 | 4.940 | 4.526 | 155,721 |
| 2025-03-28 | 5.100 | 5.150 | 5.100 | 5.100 | 4.673 | 24,700 |
| 2025-03-27 | 5.100 | 5.150 | 5.100 | 5.100 | 4.673 | 39,401 |
| 2025-03-26 | 5.100 | 5.150 | 5.100 | 5.100 | 4.673 | 45,610 |
| 2025-03-25 | 5.150 | 5.150 | 5.100 | 5.100 | 4.673 | 42,700 |
| 2025-03-24 | 5.100 | 5.150 | 5.100 | 5.150 | 4.719 | 48,402 |
| 2025-03-21 | 5.100 | 5.150 | 5.050 | 5.100 | 4.673 | 41,100 |
| 2025-03-20 | 5.100 | 5.150 | 5.050 | 5.100 | 4.673 | 276,183 |
| 2025-03-19 | 5.250 | 5.250 | 5.050 | 5.050 | 4.627 | 295,804 |
| 2025-03-18 | 5.200 | 5.250 | 5.200 | 5.250 | 4.810 | 334,601 |
| 2025-03-17 | 5.100 | 5.200 | 5.100 | 5.200 | 4.764 | 268,100 |
| 2025-03-14 | 5.000 | 5.150 | 5.000 | 5.100 | 4.673 | 245,201 |
| 2025-03-13 | 5.100 | 5.150 | 5.050 | 5.050 | 4.627 | 63,702 |
| 2025-03-12 | 5.100 | 5.100 | 5.000 | 5.100 | 4.673 | 30,800 |
| 2025-03-11 | 5.050 | 5.050 | 5.000 | 5.050 | 4.627 | 66,562 |
| 2025-03-10 | 5.100 | 5.100 | 5.050 | 5.050 | 4.627 | 34,504 |
| 2025-03-07 | 5.100 | 5.100 | 5.000 | 5.100 | 4.673 | 289,197 |
| 2025-03-06 | 5.000 | 5.150 | 5.000 | 5.100 | 4.673 | 378,117 |
| 2025-03-05 | 5.200 | 5.200 | 5.000 | 5.000 | 4.581 | 199,514 |
| 2025-03-04 | 5.150 | 5.250 | 5.100 | 5.200 | 4.764 | 52,430 |
| 2025-03-03 | 5.100 | 5.150 | 5.000 | 5.150 | 4.719 | 271,907 |
| 2025-02-28 | 5.150 | 5.200 | 5.100 | 5.100 | 4.673 | 130,310 |
| 2025-02-27 | 5.150 | 5.250 | 5.150 | 5.150 | 4.719 | 99,828 |
| 2025-02-26 | 5.250 | 5.300 | 5.150 | 5.250 | 4.659 | 277,655 |
| 2025-02-25 | 5.150 | 5.250 | 5.050 | 5.200 | 4.615 | 515,725 |
| 2025-02-24 | 5.250 | 5.250 | 5.150 | 5.150 | 4.570 | 117,614 |
| 2025-02-21 | 5.350 | 5.350 | 5.300 | 5.300 | 4.703 | 47,133 |
| 2025-02-20 | 5.450 | 5.500 | 5.200 | 5.300 | 4.703 | 176,927 |
| 2025-02-19 | 5.350 | 5.450 | 5.350 | 5.450 | 4.837 | 139,567 |
| 2025-02-18 | 5.100 | 5.350 | 5.100 | 5.300 | 4.703 | 152,126 |
| 2025-02-17 | 4.920 | 5.150 | 4.880 | 5.150 | 4.570 | 172,318 |
| 2025-02-14 | 4.720 | 5.100 | 4.720 | 4.900 | 4.349 | 554,134 |
| 2025-02-13 | 4.760 | 4.780 | 4.700 | 4.720 | 4.189 | 195,514 |
| 2025-02-11 | 4.800 | 4.800 | 4.760 | 4.760 | 4.224 | 44,512 |
| 2025-02-10 | 4.740 | 4.820 | 4.640 | 4.680 | 4.153 | 288,955 |
| 2025-02-07 | 4.700 | 4.720 | 4.660 | 4.720 | 4.189 | 401,766 |
| 2025-02-06 | 4.820 | 4.820 | 4.700 | 4.700 | 4.171 | 312,873 |
| 2025-02-05 | 4.760 | 4.840 | 4.740 | 4.760 | 4.224 | 162,400 |
| 2025-02-04 | 4.920 | 4.920 | 4.760 | 4.780 | 4.242 | 879,876 |
| 2025-02-03 | 5.050 | 5.050 | 4.860 | 4.920 | 4.366 | 959,645 |
| 2025-01-31 | 5.200 | 5.300 | 5.000 | 5.100 | 4.526 | 556,927 |
| 2025-01-30 | 5.300 | 5.300 | 5.200 | 5.250 | 4.659 | 46,107 |
| 2025-01-29 | 5.350 | 5.350 | 5.250 | 5.300 | 4.703 | 59,407 |
| 2025-01-28 | 5.300 | 5.350 | 5.250 | 5.350 | 4.748 | 36,028 |
| 2025-01-27 | 5.300 | 5.350 | 5.300 | 5.300 | 4.703 | 65,320 |
| 2025-01-24 | 5.350 | 5.350 | 5.250 | 5.300 | 4.703 | 218,206 |
| 2025-01-23 | 5.250 | 5.350 | 5.250 | 5.350 | 4.748 | 244,816 |
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.