Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 4.780
-0.020 (-0.42%)
At close: Mar 13, 2026
Business Alignment PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 323,928 |
| Mar 12, 2026 | 4.80 | 4.84 | 4.74 | 4.80 | 4.80 | - | 336,644 |
| Mar 11, 2026 | 4.92 | 4.92 | 4.78 | 4.80 | 4.80 | -0.41% | 320,627 |
| Mar 10, 2026 | 4.50 | 4.90 | 4.50 | 4.82 | 4.82 | 7.11% | 851,485 |
| Mar 9, 2026 | 4.14 | 4.70 | 4.14 | 4.50 | 4.50 | -16.67% | 2,058,785 |
| Mar 6, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 4.90 | - | 2,525,742 |
| Mar 5, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 4.90 | 4.85% | 1,389,259 |
| Mar 4, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 4.67 | -0.96% | 1,629,328 |
| Mar 2, 2026 | 5.20 | 5.25 | 5.05 | 5.20 | 4.72 | -1.89% | 1,721,417 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 4.81 | - | 1,559,404 |
| Feb 26, 2026 | 5.15 | 5.30 | 5.05 | 5.30 | 4.81 | 3.92% | 1,505,511 |
| Feb 25, 2026 | 5.25 | 5.30 | 5.00 | 5.10 | 4.63 | 2.00% | 2,150,567 |
| Feb 24, 2026 | 4.70 | 5.05 | 4.70 | 5.00 | 4.54 | 7.30% | 2,921,751 |
| Feb 23, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.23 | 2.19% | 934,519 |
| Feb 20, 2026 | 4.48 | 4.58 | 4.44 | 4.56 | 4.14 | 2.24% | 424,010 |
| Feb 19, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.05 | 1.36% | 303,026 |
| Feb 18, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 3.99 | 0.46% | 1,010,302 |
| Feb 17, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 3.97 | 0.46% | 129,502 |
| Feb 16, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 3.96 | 0.46% | 449,344 |
| Feb 13, 2026 | 4.28 | 4.34 | 4.20 | 4.34 | 3.94 | 1.40% | 269,299 |
| Feb 12, 2026 | 4.28 | 4.28 | 4.24 | 4.28 | 3.88 | - | 220,651 |
| Feb 11, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 3.88 | 0.94% | 315,650 |
| Feb 10, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 3.85 | 0.95% | 472,038 |
| Feb 9, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 3.81 | - | 378,261 |
| Feb 6, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 3.81 | -0.47% | 280,410 |
| Feb 5, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 3.83 | -1.40% | 129,800 |
| Feb 4, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 3.88 | 0.47% | 23,835 |
| Feb 3, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 3.87 | 0.47% | 81,300 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 3.85 | - | 211,402 |
| Jan 30, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 3.85 | 0.47% | 55,287 |
| Jan 29, 2026 | 4.14 | 4.26 | 4.12 | 4.22 | 3.83 | 2.43% | 444,060 |
| Jan 28, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 3.74 | 1.48% | 96,179 |
| Jan 27, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 3.68 | 0.50% | 20,800 |
| Jan 26, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 3.67 | - | 59,700 |
| Jan 23, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 3.67 | - | 31,604 |
| Jan 22, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 3.67 | - | 124,000 |
| Jan 21, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 3.67 | -0.49% | 39,200 |
| Jan 20, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 3.68 | 0.50% | 69,457 |
| Jan 19, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 3.67 | 1.00% | 119,702 |
| Jan 16, 2026 | 4.02 | 4.06 | 4.00 | 4.00 | 3.63 | - | 95,600 |
| Jan 15, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 3.63 | - | 8,200 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63 | - | 97,051 |
| Jan 13, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 3.63 | - | 20,200 |
| Jan 12, 2026 | 3.98 | 4.08 | 3.98 | 4.00 | 3.63 | - | 70,201 |
| Jan 9, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 3.63 | 0.50% | 17,734 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.61 | -0.50% | 55,800 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 3.63 | -0.50% | 206,600 |
| Jan 6, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.65 | 0.50% | 155,750 |
| Jan 5, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 3.63 | 0.50% | 75,281 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.61 | -0.50% | 23,900 |