Business Online PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.200	6.200	6.100	6.100	5.413	213,203
2024-10-22	6.350	6.350	6.200	6.200	5.502	534,240
2024-10-21	6.400	6.600	6.300	6.350	5.635	1,000,147
2024-10-18	6.150	6.400	6.150	6.300	5.591	615,323
2024-10-17	6.100	6.150	6.050	6.150	5.458	294,470
2024-10-16	6.000	6.000	5.900	6.000	5.325	132,523
2024-10-15	5.950	6.000	5.950	5.950	5.280	281,824
2024-10-11	6.000	6.050	5.950	5.950	5.280	918,265
2024-10-10	6.050	6.050	5.950	6.000	5.325	696,841
2024-10-09	6.000	6.100	6.000	6.050	5.369	600,302
2024-10-08	6.100	6.100	6.000	6.100	5.413	585,706
2024-10-07	6.050	6.150	6.000	6.100	5.413	624,913
2024-10-04	6.050	6.100	5.900	6.100	5.413	794,392
2024-10-03	6.100	6.200	6.000	6.050	5.369	745,045
2024-10-02	6.250	6.250	6.000	6.100	5.413	1,224,929
2024-10-01	6.300	6.350	6.150	6.250	5.547	638,731
2024-09-30	6.350	6.350	6.200	6.250	5.547	698,305
2024-09-27	6.350	6.450	6.250	6.350	5.635	835,862
2024-09-26	6.400	6.550	6.350	6.350	5.635	828,220
2024-09-25	6.350	6.500	6.300	6.400	5.680	678,134
2024-09-24	6.500	6.600	6.300	6.350	5.635	1,088,750
2024-09-23	6.700	6.850	6.500	6.600	5.857	1,060,048
2024-09-20	6.600	6.750	6.450	6.600	5.857	1,147,375
2024-09-19	6.250	6.700	6.250	6.450	5.724	1,064,644
2024-09-18	6.300	6.350	6.200	6.250	5.547	768,904
2024-09-17	6.450	6.450	6.350	6.350	5.635	489,087
2024-09-16	6.550	6.600	6.400	6.450	5.724	447,155
2024-09-13	6.500	6.550	6.450	6.550	5.813	510,232
2024-09-12	6.750	6.750	6.500	6.550	5.813	502,402
2024-09-11	6.650	6.750	6.600	6.750	5.990	675,688
2024-09-10	7.000	7.000	6.700	6.850	6.079	478,667
2024-09-09	6.700	7.000	6.600	6.950	6.168	332,531
2024-09-06	6.650	6.700	6.550	6.700	5.946	341,487
2024-09-05	6.500	6.650	6.500	6.650	5.902	290,471
2024-09-04	6.500	6.500	6.400	6.500	5.768	123,134
2024-09-03	6.700	6.750	6.500	6.500	5.768	146,662
2024-09-02	6.650	6.700	6.550	6.700	5.946	120,201
2024-08-30	6.650	6.650	6.600	6.600	5.857	89,710
2024-08-29	6.650	6.650	6.550	6.550	5.813	37,706
2024-08-28	6.700	6.750	6.650	6.650	5.902	56,212
2024-08-27	6.750	6.800	6.650	6.750	5.990	205,242
2024-08-26	6.450	6.750	6.450	6.600	5.857	215,980
2024-08-23	6.300	6.500	6.300	6.450	5.724	205,508
2024-08-22	6.250	6.300	6.200	6.300	5.591	64,728
2024-08-21	6.000	6.200	6.000	6.200	5.502	130,195
2024-08-20	6.250	6.300	6.250	6.250	5.533	109,886
2024-08-19	6.200	6.400	6.200	6.250	5.533	256,206
2024-08-16	6.200	6.200	6.100	6.200	5.489	284,702
2024-08-15	6.100	6.150	6.050	6.050	5.356	58,801
2024-08-14	6.150	6.250	6.100	6.150	5.445	134,420
2024-08-13	6.200	6.200	6.100	6.150	5.445	140,128
2024-08-09	6.200	6.200	6.000	6.100	5.400	136,520
2024-08-08	6.100	6.200	5.950	6.200	5.489	286,200
2024-08-07	6.050	6.150	6.050	6.150	5.445	110,764
2024-08-06	6.150	6.150	5.950	6.050	5.356	107,532
2024-08-05	6.200	6.250	5.900	6.250	5.533	344,667
2024-08-02	6.450	6.450	6.250	6.300	5.578	25,265
2024-08-01	6.300	6.400	6.250	6.400	5.666	29,584
2024-07-31	6.250	6.300	6.250	6.300	5.578	92,514
2024-07-30	6.250	6.300	6.250	6.250	5.533	48,723

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.