Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.70
+0.05 (0.88%)
Aug 5, 2025, 4:38 PM ICT
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 83,948 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 61,600 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 64,910 |
| Jul 31, 2025 | 5.90 | 5.95 | 5.70 | 5.90 | 5.90 | -0.84% | 81,108 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | - | 50,402 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | 49,320 |
| Jul 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 12,958 |
| Jul 24, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 18,700 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | 1.74% | 71,721 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.50 | 5.75 | 5.75 | -4.17% | 154,546 |
| Jul 21, 2025 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -1.64% | 61,773 |
| Jul 18, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | 2.52% | 189,441 |
| Jul 17, 2025 | 6.15 | 6.25 | 5.90 | 5.95 | 5.95 | 0.85% | 307,161 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 157,723 |
| Jul 15, 2025 | 5.60 | 5.90 | 5.55 | 5.80 | 5.80 | 4.50% | 114,827 |
| Jul 14, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 1.83% | 65,251 |
| Jul 11, 2025 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | 1.87% | 341,764 |
| Jul 9, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 133,971 |
| Jul 8, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 13,824 |
| Jul 7, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 37,101 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 25,421 |
| Jul 3, 2025 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 51,203 |
| Jul 2, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 48,209 |
| Jul 1, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 204,001 |
| Jun 30, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 206,450 |
| Jun 27, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | -0.40% | 76,700 |
| Jun 26, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 205,805 |
| Jun 25, 2025 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -1.39% | 139,405 |
| Jun 24, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 3.06% | 86,801 |
| Jun 23, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.81% | 139,545 |
| Jun 20, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 80,908 |
| Jun 19, 2025 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 90,200 |
| Jun 18, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 75,816 |
| Jun 17, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 77,020 |
| Jun 16, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | - | 233,211 |
| Jun 13, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -1.96% | 251,116 |
| Jun 12, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 69,612 |
| Jun 11, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 63,700 |
| Jun 10, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 183,200 |
| Jun 9, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 14,913 |
| Jun 6, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 220,600 |
| Jun 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 52,510 |
| Jun 4, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 36,110 |
| May 30, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 48,502 |
| May 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 70,825 |
| May 28, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 73,502 |
| May 27, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 38,754 |
| May 26, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | 78,600 |
| May 23, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 199,802 |
| May 22, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 21,502 |