Business Online PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.250 | 5.300 | 5.200 | 5.300 | 4.703 | 25,437 |
| 2025-01-21 | 5.250 | 5.300 | 5.200 | 5.200 | 4.615 | 17,112 |
| 2025-01-20 | 5.000 | 5.300 | 5.000 | 5.300 | 4.703 | 168,202 |
| 2025-01-17 | 5.200 | 5.200 | 5.000 | 5.100 | 4.526 | 250,776 |
| 2025-01-16 | 5.200 | 5.250 | 5.100 | 5.200 | 4.615 | 249,950 |
| 2025-01-15 | 5.250 | 5.250 | 5.200 | 5.200 | 4.615 | 66,157 |
| 2025-01-14 | 5.250 | 5.300 | 5.200 | 5.250 | 4.659 | 113,381 |
| 2025-01-13 | 5.500 | 5.500 | 5.250 | 5.250 | 4.659 | 219,127 |
| 2025-01-10 | 5.300 | 5.500 | 5.300 | 5.400 | 4.792 | 166,566 |
| 2025-01-09 | 5.800 | 5.850 | 5.200 | 5.300 | 4.703 | 485,787 |
| 2025-01-08 | 5.500 | 5.750 | 5.450 | 5.700 | 5.058 | 401,144 |
| 2025-01-07 | 5.400 | 5.500 | 5.350 | 5.500 | 4.881 | 71,148 |
| 2025-01-06 | 5.600 | 5.600 | 5.400 | 5.400 | 4.792 | 50,894 |
| 2025-01-03 | 5.450 | 5.800 | 5.450 | 5.550 | 4.925 | 58,560 |
| 2025-01-02 | 5.450 | 6.000 | 5.400 | 5.550 | 4.925 | 313,313 |
| 2024-12-30 | 5.450 | 5.600 | 5.400 | 5.400 | 4.792 | 257,115 |
| 2024-12-27 | 5.300 | 5.700 | 5.300 | 5.500 | 4.881 | 243,010 |
| 2024-12-26 | 5.350 | 5.550 | 5.300 | 5.450 | 4.837 | 73,601 |
| 2024-12-25 | 5.350 | 5.400 | 5.300 | 5.350 | 4.748 | 15,712 |
| 2024-12-24 | 5.350 | 5.350 | 5.300 | 5.350 | 4.748 | 16,235 |
| 2024-12-23 | 5.200 | 5.350 | 5.200 | 5.300 | 4.703 | 254,703 |
| 2024-12-20 | 5.150 | 5.250 | 5.100 | 5.200 | 4.615 | 147,829 |
| 2024-12-19 | 5.300 | 5.350 | 5.150 | 5.150 | 4.570 | 311,705 |
| 2024-12-18 | 5.250 | 5.350 | 5.200 | 5.300 | 4.703 | 25,241 |
| 2024-12-17 | 5.300 | 5.300 | 5.200 | 5.250 | 4.659 | 240,229 |
| 2024-12-16 | 5.200 | 5.300 | 5.150 | 5.300 | 4.703 | 106,818 |
| 2024-12-13 | 5.350 | 5.450 | 5.150 | 5.350 | 4.748 | 234,156 |
| 2024-12-12 | 5.600 | 5.700 | 5.350 | 5.350 | 4.748 | 411,936 |
| 2024-12-11 | 5.450 | 5.650 | 5.450 | 5.650 | 5.014 | 135,271 |
| 2024-12-09 | 5.600 | 5.600 | 5.450 | 5.450 | 4.837 | 171,122 |
| 2024-12-06 | 5.150 | 5.600 | 5.100 | 5.600 | 4.970 | 690,243 |
| 2024-12-04 | 5.150 | 5.250 | 5.100 | 5.200 | 4.615 | 386,491 |
| 2024-12-03 | 5.400 | 5.550 | 4.960 | 5.250 | 4.659 | 970,998 |
| 2024-12-02 | 5.500 | 5.550 | 5.350 | 5.400 | 4.792 | 408,758 |
| 2024-11-29 | 5.600 | 5.650 | 5.500 | 5.600 | 4.970 | 248,950 |
| 2024-11-28 | 6.000 | 6.000 | 5.250 | 5.550 | 4.925 | 1,304,443 |
| 2024-11-27 | 6.000 | 6.000 | 5.900 | 5.950 | 5.280 | 79,054 |
| 2024-11-26 | 6.000 | 6.000 | 5.900 | 6.000 | 5.325 | 76,449 |
| 2024-11-25 | 5.950 | 6.000 | 5.950 | 5.950 | 5.280 | 80,047 |
| 2024-11-22 | 5.950 | 6.000 | 5.900 | 6.000 | 5.325 | 248,404 |
| 2024-11-21 | 6.100 | 6.100 | 5.900 | 5.900 | 5.236 | 164,372 |
| 2024-11-20 | 5.950 | 6.100 | 5.950 | 6.000 | 5.325 | 247,453 |
| 2024-11-19 | 5.950 | 6.000 | 5.900 | 6.000 | 5.325 | 221,023 |
| 2024-11-18 | 6.000 | 6.050 | 5.950 | 5.950 | 5.280 | 176,972 |
| 2024-11-15 | 6.050 | 6.050 | 5.950 | 6.000 | 5.325 | 177,100 |
| 2024-11-14 | 6.000 | 6.050 | 5.900 | 6.050 | 5.369 | 160,101 |
| 2024-11-13 | 6.000 | 6.000 | 5.950 | 5.950 | 5.280 | 149,821 |
| 2024-11-12 | 6.050 | 6.050 | 5.900 | 6.050 | 5.369 | 775,904 |
| 2024-11-11 | 6.250 | 6.250 | 6.000 | 6.050 | 5.369 | 165,191 |
| 2024-11-08 | 6.050 | 6.150 | 6.000 | 6.150 | 5.458 | 186,806 |
| 2024-11-07 | 6.000 | 6.100 | 6.000 | 6.050 | 5.369 | 151,160 |
| 2024-11-06 | 6.150 | 6.150 | 6.000 | 6.000 | 5.325 | 292,055 |
| 2024-11-05 | 6.100 | 6.200 | 6.050 | 6.150 | 5.458 | 113,111 |
| 2024-11-04 | 6.250 | 6.300 | 6.050 | 6.100 | 5.413 | 250,653 |
| 2024-11-01 | 6.400 | 6.400 | 6.250 | 6.250 | 5.547 | 150,428 |
| 2024-10-31 | 6.350 | 6.450 | 6.300 | 6.400 | 5.680 | 612,881 |
| 2024-10-30 | 6.300 | 6.500 | 6.300 | 6.350 | 5.635 | 826,163 |
| 2024-10-29 | 6.200 | 6.400 | 6.150 | 6.300 | 5.591 | 573,347 |
| 2024-10-28 | 6.100 | 6.150 | 6.100 | 6.100 | 5.413 | 137,342 |
| 2024-10-25 | 6.050 | 6.150 | 6.050 | 6.100 | 5.413 | 171,741 |
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.