Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 4.300
+0.060 (1.42%)
Feb 11, 2026, 10:09 AM ICT
Business Alignment PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.95% | 472,038 |
| Feb 9, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | - | 378,261 |
| Feb 6, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 280,410 |
| Feb 5, 2026 | 4.22 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 129,800 |
| Feb 4, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 23,835 |
| Feb 3, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 81,300 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | - | 211,402 |
| Jan 30, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | 0.47% | 55,287 |
| Jan 29, 2026 | 4.14 | 4.26 | 4.12 | 4.22 | 4.22 | 2.43% | 444,060 |
| Jan 28, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | 96,179 |
| Jan 27, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | 20,800 |
| Jan 26, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 59,700 |
| Jan 23, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 4.04 | - | 31,604 |
| Jan 22, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | 124,000 |
| Jan 21, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.49% | 39,200 |
| Jan 20, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 69,457 |
| Jan 19, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 119,702 |
| Jan 16, 2026 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | - | 95,600 |
| Jan 15, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 8,200 |
| Jan 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 97,051 |
| Jan 13, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 20,200 |
| Jan 12, 2026 | 3.98 | 4.08 | 3.98 | 4.00 | 4.00 | - | 70,201 |
| Jan 9, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 0.50% | 17,734 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 55,800 |
| Jan 7, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 206,600 |
| Jan 6, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 155,750 |
| Jan 5, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 75,281 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 23,900 |
| Dec 29, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | - | 69,330 |
| Dec 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 23,010 |
| Dec 25, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 152,503 |
| Dec 24, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 42,200 |
| Dec 23, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 62,129 |
| Dec 22, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | 12,101 |
| Dec 19, 2025 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | - | 67,306 |
| Dec 18, 2025 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | - | 8,300 |
| Dec 17, 2025 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 56,300 |
| Dec 16, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | - | 69,900 |
| Dec 15, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 47,302 |
| Dec 12, 2025 | 4.00 | 4.06 | 3.96 | 4.04 | 4.04 | 1.51% | 97,300 |
| Dec 11, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 29,300 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 41,800 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 55,700 |
| Dec 4, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 170,501 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 57,000 |
| Dec 2, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 0.50% | 227,310 |
| Dec 1, 2025 | 3.96 | 4.02 | 3.94 | 3.98 | 3.98 | 0.51% | 257,110 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 58,080 |
| Nov 27, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 0.51% | 27,950 |
| Nov 26, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 47,104 |