Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
Sep 25, 2026, 1:57 PM ICT
Business Alignment PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | - | 0.81% | 59,326 |
| Sep 24, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | - | 439,819 |
| Sep 23, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 428,751 |
| Sep 22, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 1.67% | 441,862 |
| Sep 21, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 22,126 |
| Sep 18, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 35,170 |
| Sep 17, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 87,318 |
| Sep 16, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 74,904 |
| Sep 15, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 84,411 |
| Sep 14, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.83% | 191,065 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 37,216 |
| Sep 10, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 272,902 |
| Sep 9, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | - | 403,730 |
| Sep 8, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 384,341 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 85,567 |
| Sep 4, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 109,910 |
| Sep 3, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | - | 309,370 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 335,412 |
| Sep 1, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 179,940 |
| Aug 31, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 195,903 |
| Aug 28, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 91,447 |
| Aug 27, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 199,881 |
| Aug 26, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 305,681 |
| Aug 25, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 221,570 |
| Aug 24, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 103,401 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 270,836 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 489,701 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 365,873 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 212,428 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 375,009 |
| Aug 14, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 235,766 |
| Aug 13, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 209,173 |
| Aug 11, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | 1.68% | 434,926 |
| Aug 10, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 56,000 |
| Aug 7, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 247,500 |
| Aug 6, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | -0.83% | 204,903 |
| Aug 5, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 165,224 |
| Aug 4, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 133,700 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 283,708 |
| Jul 31, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | - | 228,407 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 513,103 |
| Jul 27, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 177,007 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -0.83% | 829,506 |
| Jul 23, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 263,048 |
| Jul 22, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 128,018 |
| Jul 21, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 125,121 |
| Jul 20, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 227,529 |
| Jul 17, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 166,562 |
| Jul 16, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | - | 104,716 |
| Jul 15, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 248,349 |