Business Alignment Public Company Limited (BIZ.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 25,620 |
| 19 June 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 18 June 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 17 June 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 81,900 |
| 14 June 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 52,300 |
| 13 June 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 104,800 |
| 12 June 2024 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 12,800 |
| 11 June 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3800 | 3.3800 | 39,200 |
| 10 June 2024 | 3.4000 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 41,200 |
| 07 June 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 36,200 |
| 06 June 2024 | 3.4400 | 3.4600 | 3.3600 | 3.4000 | 3.4000 | 60,400 |
| 05 June 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 10,900 |
| 04 June 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 83,900 |
| 31 May 2024 | 3.4400 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 79,100 |
| 30 May 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 87,100 |
| 29 May 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 117,200 |
| 28 May 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 66,300 |
| 27 May 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 160,300 |
| 24 May 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 82,500 |
| 23 May 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 93,800 |
| 21 May 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 46,800 |
| 20 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 17 May 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 59,200 |
| 16 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 15 May 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 159,500 |
| 14 May 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 133,100 |
| 13 May 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 45,600 |
| 10 May 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 36,600 |
| 09 May 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 46,800 |
| 08 May 2024 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 55,400 |
| 07 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 03 May 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 50,600 |
| 02 May 2024 | 3.4000 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 91,700 |
| 30 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 52,500 |
| 29 Apr 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 53,700 |
| 26 Apr 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 49,900 |
| 25 Apr 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 17,400 |
| 24 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Apr 2024 | 3.3400 | 3.4200 | 3.3400 | 3.4000 | 3.4000 | 53,200 |
| 22 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 42,700 |
| 19 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 18 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 17 Apr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 37,600 |
| 11 Apr 2024 | 3.4200 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 479,000 |
| 10 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 09 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 47,900 |
| 05 Apr 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 43,800 |
| 04 Apr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3800 | 3.3800 | 153,200 |
| 03 Apr 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 198,200 |
| 02 Apr 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 59,900 |
| 01 Apr 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 111,700 |
| 29 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 30,000 |
| 28 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 27 Mar 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 51,300 |
| 26 Mar 2024 | 3.4200 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 57,400 |
| 25 Mar 2024 | 3.3000 | 3.4800 | 3.3000 | 3.3600 | 3.3600 | 281,900 |
| 22 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 21 Mar 2024 | 3.3000 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 127,700 |
| 20 Mar 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 70,800 |
| 19 Mar 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 78,000 |
| 18 Mar 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 71,500 |
| 15 Mar 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 48,600 |
| 14 Mar 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 107,800 |
| 13 Mar 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 162,300 |
| 12 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 11 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 316,600 |
| 08 Mar 2024 | 3.3000 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 303,800 |
| 07 Mar 2024 | 3.3400 | 3.4000 | 3.2600 | 3.2800 | 3.2800 | 185,100 |
| 06 Mar 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 227,800 |
| 05 Mar 2024 | 3.4400 | 3.4600 | 3.3000 | 3.3000 | 3.3000 | 202,600 |
| 04 Mar 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 63,400 |
| 01 Mar 2024 | 3.5400 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | 659,300 |
| 01 Mar 2024 | 0.3 Dividend | |||||
| 29 Feb 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 3.7000 | 1,346,300 |
| 28 Feb 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 3.7000 | 541,200 |
| 27 Feb 2024 | 4.0400 | 4.0600 | 3.9800 | 4.0000 | 3.7000 | 901,700 |
| 23 Feb 2024 | 3.9600 | 4.0000 | 3.9000 | 4.0000 | 3.7000 | 609,300 |
| 22 Feb 2024 | 3.9400 | 3.9600 | 3.8800 | 3.9000 | 3.6075 | 612,100 |
| 21 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8800 | 3.5890 | 421,300 |
| 20 Feb 2024 | 4.3000 | 4.3000 | 3.7800 | 3.8000 | 3.5150 | 2,795,800 |
| 19 Feb 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.0895 | 70,400 |
| 16 Feb 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.0340 | 8,700 |
| 15 Feb 2024 | 3.2800 | 3.3400 | 3.2200 | 3.2400 | 2.9970 | 91,100 |
| 14 Feb 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.0155 | 79,300 |
| 13 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.0525 | 66,900 |
| 12 Feb 2024 | 3.3800 | 3.3800 | 3.2400 | 3.3400 | 3.0895 | 54,200 |
| 09 Feb 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3400 | 3.0895 | 14,400 |
| 08 Feb 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.0710 | 9,200 |
| 07 Feb 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3400 | 3.0895 | 23,400 |
| 06 Feb 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2800 | 3.0340 | 81,700 |
| 05 Feb 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3000 | 3.0525 | 119,400 |
| 02 Feb 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.0895 | 65,100 |
| 01 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.0895 | 18,800 |
| 31 Jan 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3400 | 3.0895 | 3,500 |
| 30 Jan 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3600 | 3.1080 | 4,400 |
| 29 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.0710 | 124,200 |
| 26 Jan 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3400 | 3.0895 | 75,700 |
| 25 Jan 2024 | 3.3600 | 3.3600 | 3.2400 | 3.3400 | 3.0895 | 86,100 |
| 24 Jan 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.0525 | 167,800 |
| 23 Jan 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.0525 | 64,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.