Business Online PCL (BKK:BOL)
Thailand · Delayed Price · Currency is THB 6.05
+0.05 (0.83%)
Sep 10, 2025, 4:37 PM ICT
Business Online PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 43,101 |
| 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 |
| Jul 23, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.71 | 1.74% | 71,721 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.50 | 5.75 | 5.61 | -4.17% | 154,546 |
| Jul 21, 2025 | 6.20 | 6.20 | 5.95 | 6.00 | 5.85 | -1.64% | 61,773 |
| Jul 18, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 5.95 | 2.52% | 189,441 |
| Jul 17, 2025 | 6.15 | 6.25 | 5.90 | 5.95 | 5.81 | 0.85% | 307,161 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.76 | 1.72% | 157,723 |
| Jul 15, 2025 | 5.60 | 5.90 | 5.55 | 5.80 | 5.66 | 4.50% | 114,827 |
| Jul 14, 2025 | 5.40 | 5.60 | 5.40 | 5.55 | 5.42 | 1.83% | 65,251 |
| Jul 11, 2025 | 5.50 | 5.60 | 5.40 | 5.45 | 5.32 | 1.87% | 341,764 |
| Jul 9, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.22 | 2.88% | 133,971 |
| Jul 8, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.07 | -0.95% | 13,824 |
| Jul 7, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.12 | 0.96% | 37,101 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.07 | - | 25,421 |
| Jul 3, 2025 | 5.15 | 5.20 | 5.05 | 5.20 | 5.07 | 1.96% | 51,203 |
| Jul 2, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.98 | 2.00% | 48,209 |
| Jul 1, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.88 | 0.81% | 204,001 |
| Jun 30, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.84 | -0.40% | 206,450 |
| Jun 27, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.86 | -0.40% | 76,700 |
| Jun 26, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 4.88 | 0.40% | 205,805 |