Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.90
-0.05 (-0.84%)
Oct 7, 2025, 4:38 PM ICT
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 24,612 |
| Oct 3, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | 2.63% | 75,502 |
| Oct 2, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 66,505 |
| Oct 1, 2025 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -2.54% | 83,520 |
| Sep 30, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 34,202 |
| Sep 29, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | - | 53,101 |
| Sep 26, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 36,001 |
| Sep 25, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 24,801 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -2.46% | 111,501 |
| Sep 23, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 110,882 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 63,708 |
| Sep 19, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 162,314 |
| Sep 18, 2025 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 127,932 |
| Sep 17, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 142,905 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 175,205 |
| Sep 15, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 93,511 |
| Sep 12, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 205,238 |
| Sep 11, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 65,884 |
| Sep 10, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | 72,700 |
| Sep 9, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 47,501 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 137,808 |
| Sep 5, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 60,720 |
| Sep 4, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 42,600 |
| Sep 3, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 33,908 |
| Sep 2, 2025 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | - | 43,551 |
| Sep 1, 2025 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | - | 35,072 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 38,838 |
| Aug 28, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 25,710 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 32,135 |
| Aug 26, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | - | 44,007 |
| Aug 25, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 169,760 |
| Aug 22, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 30,000 |
| Aug 21, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 81,700 |
| Aug 20, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 63,960 |
| Aug 19, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 51,046 |
| Aug 18, 2025 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | -6.45% | 105,222 |
| Aug 15, 2025 | 6.10 | 6.20 | 5.95 | 6.20 | 6.05 | 0.81% | 165,164 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.10 | 6.15 | 6.00 | - | 144,354 |
| Aug 13, 2025 | 5.95 | 6.20 | 5.95 | 6.15 | 6.00 | 4.24% | 209,154 |
| Aug 8, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.76 | 0.85% | 156,429 |
| Aug 7, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.71 | 1.74% | 86,627 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.61 | 0.88% | 184,077 |
| Aug 5, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.56 | 0.88% | 82,948 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.51 | -1.74% | 61,600 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.61 | -2.54% | 54,310 |
| Jul 31, 2025 | 5.90 | 5.95 | 5.70 | 5.90 | 5.76 | -0.84% | 81,108 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.75 | 5.95 | 5.81 | - | 50,402 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.81 | 1.71% | 49,320 |
| Jul 25, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.71 | 1.74% | 12,958 |
| Jul 24, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.61 | -1.71% | 18,700 |