Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 4.700
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
Business Alignment PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 306,045 |
| Apr 29, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.86% | 124,203 |
| Apr 28, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 173,186 |
| Apr 27, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 247,205 |
| Apr 24, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 128,510 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 304,000 |
| Apr 22, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 145,700 |
| Apr 21, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 68,861 |
| Apr 20, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 115,400 |
| Apr 17, 2026 | 4.74 | 4.76 | 4.70 | 4.74 | 4.74 | 0.42% | 104,539 |
| Apr 16, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 70,900 |
| Apr 10, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | -0.43% | 57,489 |
| Apr 9, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 0.87% | 52,901 |
| Apr 8, 2026 | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 97,824 |
| Apr 7, 2026 | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -0.85% | 112,854 |
| Apr 3, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 18,300 |
| Apr 2, 2026 | 4.70 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 75,110 |
| Apr 1, 2026 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | 1.29% | 119,501 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.60 | 4.64 | 4.64 | 0.87% | 134,072 |
| Mar 30, 2026 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | -0.86% | 106,908 |
| Mar 27, 2026 | 4.60 | 4.74 | 4.60 | 4.64 | 4.64 | - | 72,100 |
| Mar 26, 2026 | 4.56 | 4.70 | 4.54 | 4.64 | 4.64 | 1.75% | 113,686 |
| Mar 25, 2026 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | 0.44% | 163,441 |
| Mar 24, 2026 | 4.54 | 4.60 | 4.54 | 4.54 | 4.54 | - | 113,050 |
| Mar 23, 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | 218,911 |
| Mar 20, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 131,302 |
| Mar 19, 2026 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | - | 162,361 |
| Mar 18, 2026 | 4.56 | 4.62 | 4.56 | 4.56 | 4.56 | - | 197,830 |
| Mar 17, 2026 | 4.70 | 4.76 | 4.52 | 4.56 | 4.56 | -2.56% | 488,820 |
| Mar 16, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -2.09% | 538,877 |
| 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 |