Australia markets closed

Business Alignment Public Company Limited (BIZ.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
3.3400-0.0200 (-0.60%)
At close: 04:37PM ICT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.38003.40003.34003.34003.340052,300
13 June 20243.36003.38003.36003.36003.3600104,800
12 June 20243.38003.40003.36003.40003.400012,800
11 June 20243.42003.42003.34003.38003.380039,200
10 June 20243.40003.42003.38003.38003.380041,200
07 June 20243.44003.44003.40003.40003.400036,200
06 June 20243.44003.46003.36003.40003.400060,400
05 June 20243.44003.44003.42003.44003.440010,900
04 June 20243.42003.46003.42003.42003.420083,900
31 May 20243.44003.48003.42003.42003.420079,100
30 May 20243.46003.48003.44003.44003.440087,100
29 May 20243.40003.46003.40003.44003.4400117,200
28 May 20243.46003.48003.42003.42003.420066,300
27 May 20243.50003.50003.44003.46003.4600160,300
24 May 20243.44003.46003.40003.46003.460082,500
23 May 20243.40003.44003.38003.40003.400093,800
21 May 20243.42003.42003.38003.42003.420046,800
20 May 20243.40003.40003.40003.40003.4000-
17 May 20243.36003.42003.36003.40003.400059,200
16 May 20243.38003.38003.38003.38003.3800-
15 May 20243.36003.40003.36003.38003.3800159,500
14 May 20243.36003.40003.36003.36003.3600133,100
13 May 20243.40003.40003.38003.40003.400045,600
10 May 20243.38003.38003.36003.38003.380036,600
09 May 20243.40003.40003.36003.36003.360046,800
08 May 20243.38003.40003.36003.40003.400055,400
07 May 20243.38003.38003.38003.38003.3800-
03 May 20243.40003.42003.36003.38003.380050,600
02 May 20243.40003.40003.34003.40003.400091,700
30 Apr 20243.34003.40003.34003.36003.360052,500
29 Apr 20243.44003.44003.38003.38003.380053,700
26 Apr 20243.40003.44003.38003.44003.440049,900
25 Apr 20243.40003.42003.36003.40003.400017,400
24 Apr 20243.40003.40003.40003.40003.4000-
23 Apr 20243.34003.42003.34003.40003.400053,200
22 Apr 20243.34003.40003.34003.38003.380042,700
19 Apr 20243.44003.44003.44003.44003.4400-
18 Apr 20243.44003.44003.44003.44003.4400-
17 Apr 20243.40003.46003.40003.44003.440037,600
11 Apr 20243.42003.60003.42003.44003.4400479,000
10 Apr 20243.38003.38003.38003.38003.3800-
09 Apr 20243.34003.40003.34003.38003.380047,900
05 Apr 20243.36003.40003.34003.34003.340043,800
04 Apr 20243.44003.44003.36003.38003.3800153,200
03 Apr 20243.38003.40003.38003.38003.3800198,200
02 Apr 20243.38003.40003.38003.40003.400059,900
01 Apr 20243.36003.40003.36003.38003.3800111,700
29 Mar 20243.36003.40003.36003.40003.400030,000
28 Mar 20243.42003.42003.42003.42003.4200-
27 Mar 20243.38003.42003.36003.42003.420051,300
26 Mar 20243.42003.44003.38003.38003.380057,400
25 Mar 20243.30003.48003.30003.36003.3600281,900
22 Mar 20243.24003.24003.24003.24003.2400-
21 Mar 20243.30003.34003.24003.24003.2400127,700
20 Mar 20243.32003.36003.30003.30003.300070,800
19 Mar 20243.34003.36003.30003.30003.300078,000
18 Mar 20243.38003.38003.32003.32003.320071,500
15 Mar 20243.32003.36003.30003.34003.340048,600
14 Mar 20243.30003.32003.26003.32003.3200107,800
13 Mar 20243.26003.30003.24003.30003.3000162,300
12 Mar 20243.24003.24003.24003.24003.2400-
11 Mar 20243.26003.26003.20003.24003.2400316,600
08 Mar 20243.30003.36003.24003.26003.2600303,800
07 Mar 20243.34003.40003.26003.28003.2800185,100
06 Mar 20243.28003.36003.28003.34003.3400227,800
05 Mar 20243.44003.46003.30003.30003.3000202,600
04 Mar 20243.50003.50003.42003.42003.420063,400
01 Mar 20243.54003.58003.46003.46003.4600659,300
01 Mar 20240.3 Dividend
29 Feb 20244.00004.08004.00004.00003.70001,346,300
28 Feb 20244.00004.02004.00004.00003.7000541,200
27 Feb 20244.04004.06003.98004.00003.7000901,700
23 Feb 20243.96004.00003.90004.00003.7000609,300
22 Feb 20243.94003.96003.88003.90003.6075612,100
21 Feb 20243.80003.90003.80003.88003.5890421,300
20 Feb 20244.30004.30003.78003.80003.51502,795,800
19 Feb 20243.28003.34003.28003.34003.089570,400
16 Feb 20243.26003.28003.24003.28003.03408,700
15 Feb 20243.28003.34003.22003.24002.997091,100
14 Feb 20243.30003.32003.24003.26003.015579,300
13 Feb 20243.34003.34003.30003.30003.052566,900
12 Feb 20243.38003.38003.24003.34003.089554,200
09 Feb 20243.32003.38003.32003.34003.089514,400
08 Feb 20243.34003.34003.32003.32003.07109,200
07 Feb 20243.26003.38003.26003.34003.089523,400
06 Feb 20243.24003.30003.24003.28003.034081,700
05 Feb 20243.30003.34003.28003.30003.0525119,400
02 Feb 20243.34003.36003.30003.34003.089565,100
01 Feb 20243.38003.38003.34003.34003.089518,800
31 Jan 20243.38003.38003.32003.34003.08953,500
30 Jan 20243.38003.38003.32003.36003.10804,400
29 Jan 20243.30003.32003.30003.32003.0710124,200
26 Jan 20243.30003.36003.26003.34003.089575,700
25 Jan 20243.36003.36003.24003.34003.089586,100
24 Jan 20243.32003.34003.28003.30003.0525167,800
23 Jan 20243.38003.38003.30003.30003.052564,300
22 Jan 20243.44003.44003.30003.40003.145017,400
19 Jan 20243.32003.34003.30003.30003.052510,800
18 Jan 20243.32003.36003.32003.34003.08959,400
17 Jan 20243.44003.44003.34003.34003.089525,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...