SET · BIZ · stock
Business Alignment Public Company Limited (BIZ) stock price history
Every SET trading session of Business Alignment Public Company Limited from Jul 28, 2016 to Sep 28, 2026: 2,478 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIZ adjusted close, 2016 to 2026
- THB 6.35
- All time high, 2026
- THB 6.50
- 52 week high, THB 3.32 low
- 2,478
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BIZ key facts
- Business Alignment Public Company Limited (BIZ) closed at THB 6.10 on Sep 28, 2026 on SET.
- BIZ's all time high close is THB 6.35, set on Jun 8, 2026; its all time low close is THB 0.8210 on Dec 26, 2018.
- BIZ's 52 week range is THB 3.32 to THB 6.50.
- BIZ returned +77.8% over the year to Sep 28, 2026 and +32.3% over five years.
- Over ten years BIZ returned +337%, +15.9% a year compounded.
- BIZ's deepest drawdown was -58.5% from Aug 10, 2021 to Oct 27, 2023.
- DataCedar holds 2,478 daily sessions of BIZ history from Jul 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIZ price chart, 2016 to 2026
BIZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +7.0% |
| 6 months | +31.5% |
| Year to date | +68.9% |
| 1 year | +77.8% |
| 3 years | +125.3% |
| 5 years | +32.3% |
| 10 years | +336.9% |
| Since Jul 28, 2016 | +211.4% |
| Compound annual growth, 10.2 years | +11.8% |
BIZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.35 on Jun 8, 2026
- All time low close
- THB 0.8210 on Dec 26, 2018
- 52 week high
- THB 6.50 on Jun 8, 2026
- 52 week low
- THB 3.32 on Oct 17, 2025
- Deepest drawdown
- -58.5% from Aug 10, 2021 to Oct 27, 2023, recovered Jun 4, 2026
- Best single session
- +20.7% on May 13, 2021
- Worst single session
- -14.1% on Aug 13, 2021
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2016
- 3.1×
- Best calendar year
- 2021, +163%
- Worst calendar year
- 2018, -34%
BIZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 28, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.61 | THB 6.50 | THB 3.59 | THB 6.10 | +68.9% | 65M | 186 |
| 2025 | THB 2.81 | THB 3.72 | THB 2.75 | THB 3.61 | +28.5% | 35.6M | 242 |
| 2024 | THB 2.63 | THB 3.27 | THB 2.45 | THB 2.81 | +6.2% | 27.5M | 243 |
| 2023 | THB 3.17 | THB 3.60 | THB 2.34 | THB 2.65 | -16.0% | 30.1M | 243 |
| 2022 | THB 4.21 | THB 5.95 | THB 3.08 | THB 3.15 | -24.8% | 326.1M | 241 |
| 2021 | THB 1.59 | THB 6.07 | THB 1.54 | THB 4.19 | +162.6% | 764M | 241 |
| 2020 | THB 1.16 | THB 1.73 | THB 0.9078 | THB 1.59 | +36.5% | 136.4M | 243 |
| 2019 | THB 0.8285 | THB 1.20 | THB 0.8210 | THB 1.17 | +42.3% | 123.6M | 244 |
| 2018 | THB 1.24 | THB 1.47 | THB 0.8136 | THB 0.8210 | -34.1% | 84.8M | 245 |
| 2017 | THB 1.73 | THB 2.03 | THB 1.01 | THB 1.25 | -28.1% | 742.8M | 242 |
| 2016 | THB 2.62 | THB 2.64 | THB 1.08 | THB 1.73 | n/a | 1.5B | 108 |
BIZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.10 | +1.7% |
| August 2026 | THB 6.00 | +0.8% |
| July 2026 | THB 5.95 | +3.5% |
| June 2026 | THB 5.75 | +9.5% |
| May 2026 | THB 5.25 | +11.7% |
| April 2026 | THB 4.70 | +1.3% |
| March 2026 | THB 4.64 | -3.5% |
| February 2026 | THB 4.81 | +25.0% |
| January 2026 | THB 3.85 | +6.5% |
| December 2025 | THB 3.61 | +0.5% |
| November 2025 | THB 3.59 | +4.8% |
| October 2025 | THB 3.43 | -1.6% |
About the BIZ data
Daily bars. 2,478 sessions from Jul 28, 2016 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BILIBILI01 Bilibili Inc.
- BIOTEC Bio Green Energy Tech Public Company Limited
- BIOTEC-R Bio Green Energy Tech Public Company Limited
- BIS Bioscience Animal Health Public Company Limited
- BIZ-R Business Alignment Public Company Limited
- BJC Berli Jucker Public Company Limited
- BJC-R Berli Jucker Public Company Limited
- BJCHI BJC Heavy Industries Public Company Limited
Common questions
BIZ share price history
