Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 3.580
0.00 (0.00%)
Sep 10, 2025, 12:25 PM ICT
Business Alignment PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 1.71% | 141,685 |
| Sep 8, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 358,903 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 21,341 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -1.10% | 168,900 |
| Sep 3, 2025 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 253,138 |
| Sep 2, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 2.91% | 162,845 |
| Sep 1, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | - | 21,400 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | - | 16,100 |
| Aug 28, 2025 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -1.71% | 56,900 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 65,000 |
| Aug 26, 2025 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 54,601 |
| Aug 25, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | - | 17,300 |
| Aug 22, 2025 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 8,560 |
| Aug 21, 2025 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 0.58% | 41,355 |
| Aug 20, 2025 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 31,911 |
| Aug 19, 2025 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 84,449 |
| Aug 18, 2025 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 61,600 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.38 | 3.46 | 3.46 | -1.14% | 164,239 |
| Aug 14, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 33,650 |
| Aug 13, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 103,110 |
| Aug 8, 2025 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 49,411 |
| Aug 7, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 34,811 |
| Aug 6, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | - | 100,555 |
| 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 |