Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 3.540
+0.020 (0.56%)
Aug 6, 2025, 4:38 PM ICT
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 88,420 |
| Aug 4, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 0.57% | 35,421 |
| Aug 1, 2025 | 3.50 | 3.56 | 3.48 | 3.48 | 3.48 | - | 132,702 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 85,114 |
| Jul 30, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 60,500 |
| Jul 29, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 0.58% | 59,212 |
| Jul 25, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.59% | 35,701 |
| Jul 24, 2025 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 58,203 |
| Jul 23, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 0.60% | 65,001 |
| Jul 22, 2025 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | 3.07% | 136,701 |
| Jul 21, 2025 | 3.40 | 3.42 | 3.26 | 3.26 | 3.26 | -4.68% | 203,520 |
| Jul 18, 2025 | 3.42 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 73,504 |
| Jul 17, 2025 | 3.32 | 3.44 | 3.32 | 3.38 | 3.38 | 1.81% | 697,404 |
| Jul 16, 2025 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | 1.22% | 79,310 |
| Jul 15, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.86% | 401,500 |
| Jul 14, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 48,501 |
| Jul 11, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 14,400 |
| Jul 9, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 64,010 |
| Jul 8, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | - | 20,400 |
| Jul 7, 2025 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 99,000 |
| Jul 4, 2025 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | - | 332,609 |
| Jul 3, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 1,298,320 |
| Jul 2, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 44,061 |
| Jul 1, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 38,040 |
| Jun 30, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 151,546 |
| Jun 27, 2025 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | - | 56,303 |
| Jun 26, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | - | 51,100 |
| Jun 25, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 52,305 |
| Jun 24, 2025 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 66,509 |
| Jun 23, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | - | 97,961 |
| Jun 20, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 71,200 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 57,305 |
| Jun 18, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 26,400 |
| Jun 17, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | - | 14,610 |
| Jun 16, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 102,000 |
| Jun 13, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 92,000 |
| Jun 12, 2025 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | - | 109,400 |
| Jun 11, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 14,927 |
| Jun 10, 2025 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | - | 77,560 |
| Jun 9, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 13,008 |
| Jun 6, 2025 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | 15,910 |
| Jun 5, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 38,502 |
| Jun 4, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -0.61% | 31,515 |
| May 30, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 35,900 |
| May 29, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 18,900 |
| May 28, 2025 | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 55,611 |
| May 27, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | - | 82,809 |
| May 26, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | - | 12,101 |
| May 23, 2025 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | -0.61% | 43,706 |
| May 22, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | - | 32,100 |