Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.05
-0.05 (-0.98%)
At close: Mar 2, 2026
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 463,585 |
| Feb 27, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | - | 82,510 |
| Feb 26, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 130,376 |
| Feb 25, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 279,527 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -2.86% | 179,025 |
| Feb 23, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -4.55% | 275,528 |
| Feb 20, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.33 | - | 447,721 |
| Feb 19, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.33 | 1.85% | 543,985 |
| Feb 18, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.23 | -0.92% | 565,451 |
| Feb 17, 2026 | 5.60 | 5.60 | 5.35 | 5.45 | 5.28 | -0.91% | 394,944 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.25 | 5.50 | 5.33 | -2.65% | 146,553 |
| Feb 13, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.47 | 2.73% | 228,324 |
| Feb 12, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.33 | 4.76% | 237,324 |
| Feb 11, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.08 | - | 117,089 |
| Feb 10, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.08 | 1.94% | 156,022 |
| Feb 9, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 4.99 | 1.98% | 166,813 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.89 | - | 83,102 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.89 | -0.98% | 203,511 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 4.94 | - | 26,770 |
| Feb 3, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 4.94 | - | 28,212 |
| Feb 2, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 4.94 | - | 51,666 |
| Jan 30, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.94 | 2.00% | 116,400 |
| Jan 29, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.84 | - | 190,800 |
| Jan 28, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 4.84 | -2.91% | 310,600 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 4.99 | -2.83% | 237,709 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.13 | - | 15,165 |
| Jan 23, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.13 | - | 16,400 |
| Jan 22, 2026 | 5.30 | 5.45 | 5.30 | 5.30 | 5.13 | - | 179,304 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.13 | - | 33,210 |
| Jan 20, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.13 | - | 59,612 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.13 | -0.93% | 31,300 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.18 | 0.94% | 39,925 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.13 | -1.85% | 28,001 |
| Jan 14, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 5.23 | 1.89% | 13,902 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.13 | -0.93% | 34,511 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.30 | 5.35 | 5.18 | - | 44,203 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.35 | 5.35 | 5.18 | -0.93% | 51,422 |
| Jan 8, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.23 | 1.89% | 85,001 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.13 | 0.95% | 54,057 |
| Jan 6, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.08 | 0.96% | 31,769 |
| Jan 5, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.03 | 0.97% | 34,708 |
| Dec 30, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 4.99 | 0.98% | 29,000 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 4.94 | - | 27,603 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 4.94 | -0.97% | 8,700 |
| Dec 25, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 4.99 | - | 15,400 |
| Dec 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 4.99 | -0.96% | 17,500 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.03 | -1.89% | 143,401 |
| Dec 22, 2025 | 5.05 | 5.70 | 5.05 | 5.30 | 5.13 | 3.92% | 359,200 |
| Dec 19, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 4.94 | 0.99% | 20,821 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.89 | 1.00% | 34,000 |