Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 5.15
+0.05 (0.98%)
At close: Dec 30, 2025
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 86,700 |
| Nov 24, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 132,421 |
| Nov 21, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 151,814 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 65,901 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.00 | 5.05 | 5.05 | -3.81% | 148,196 |
| Nov 18, 2025 | 5.25 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 127,315 |
| Nov 17, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 45,012 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 40,299 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 162,453 |
| Nov 12, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 247,520 |
| Nov 11, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 281,900 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 23,403 |
| Nov 7, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 56,003 |
| Nov 6, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 27,900 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 42,600 |
| Nov 4, 2025 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 55,500 |
| Nov 3, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | - | 18,507 |
| Oct 31, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 46,880 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | 0.89% | 26,448 |
| Oct 29, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 24,418 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 41,800 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 113,256 |
| Oct 24, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 37,600 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | 73,200 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 28,624 |
| Oct 20, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 77,600 |
| Oct 17, 2025 | 5.75 | 5.90 | 5.65 | 5.80 | 5.80 | - | 98,200 |