Business Alignment PCL (BKK:BIZ)
Thailand · Delayed Price · Currency is THB 5.70
-0.15 (-2.56%)
Jun 17, 2026, 2:34 PM ICT
Business Alignment PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 253,437 |
| Jun 15, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | - | 299,729 |
| Jun 12, 2026 | 6.10 | 6.10 | 5.85 | 5.95 | 5.95 | -0.83% | 337,851 |
| Jun 11, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 6.00 | -0.83% | 757,302 |
| Jun 10, 2026 | 6.15 | 6.25 | 6.00 | 6.05 | 6.05 | -1.63% | 783,659 |
| Jun 9, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -3.15% | 916,888 |
| Jun 8, 2026 | 6.20 | 6.50 | 6.15 | 6.35 | 6.35 | 2.42% | 1,107,118 |
| Jun 5, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 965,697 |
| Jun 4, 2026 | 5.75 | 6.30 | 5.70 | 6.20 | 6.20 | 10.71% | 2,143,388 |
| Jun 2, 2026 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | 6.67% | 1,175,918 |
| May 29, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 477,394 |
| May 28, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 616,700 |
| May 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 305,838 |
| May 26, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 216,100 |
| May 25, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 156,153 |
| May 22, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 275,827 |
| May 21, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 239,686 |
| May 20, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 289,704 |
| May 19, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.46% | 416,436 |
| May 18, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 1.24% | 411,813 |
| May 15, 2026 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | 0.84% | 413,534 |
| May 14, 2026 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | 0.42% | 137,805 |
| May 13, 2026 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | 0.85% | 186,337 |
| May 12, 2026 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | - | 636,331 |
| May 11, 2026 | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 178,452 |
| May 8, 2026 | 4.72 | 4.80 | 4.70 | 4.74 | 4.74 | 0.42% | 246,040 |
| May 7, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 110,211 |
| May 6, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 0.43% | 91,025 |
| May 5, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 141,601 |
| 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 |