Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.25
+0.10 (1.94%)
At close: Feb 10, 2026
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | - | 1.94% | 48,322 |
| Feb 9, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 5.15 | 1.98% | 166,813 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 83,102 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 203,511 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 26,770 |
| Feb 3, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 28,212 |
| Feb 2, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 51,666 |
| Jan 30, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 116,400 |
| Jan 29, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | - | 190,800 |
| Jan 28, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 310,600 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 237,709 |
| Jan 26, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 15,165 |
| Jan 23, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 16,400 |
| Jan 22, 2026 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | - | 179,304 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 33,210 |
| Jan 20, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 59,612 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 31,300 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 39,925 |
| Jan 15, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 28,001 |
| Jan 14, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | 1.89% | 13,902 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 34,511 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.30 | 5.35 | 5.35 | - | 44,203 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 51,422 |
| Jan 8, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 85,001 |
| Jan 7, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 54,057 |
| Jan 6, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 31,769 |
| Jan 5, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 34,708 |
| Dec 30, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 29,000 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 27,603 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 8,700 |
| Dec 25, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 15,400 |
| Dec 24, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 17,500 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 143,401 |
| Dec 22, 2025 | 5.05 | 5.70 | 5.05 | 5.30 | 5.30 | 3.92% | 359,200 |
| Dec 19, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 20,821 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 34,000 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 25,800 |
| Dec 16, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 56,203 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 16,601 |
| Dec 12, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | - | 63,000 |
| Dec 11, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 66,700 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 60,507 |
| Dec 8, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 27,542 |
| Dec 4, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 13,746 |
| Dec 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 19,889 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 52,957 |
| Dec 1, 2025 | 5.10 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 63,109 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 11,005 |
| Nov 27, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 39,909 |
| Nov 26, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 12,707 |